Skip to main content
logo
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
105.23
-10.23 (-8.86%)
At close: May 22, 2026, 4:00 PM EDT
106.00
+0.77 (0.73%)
After-hours: May 22, 2026, 7:56 PM EDT

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026115.46116.98103.67105.23105.23-8.86%204,810
May 21, 2026101.76116.0897.12115.46115.4617.80%284,839
May 20, 202695.7499.5895.3598.0198.014.14%180,006
May 19, 202695.0096.5091.5294.1194.11-2.64%116,086
May 18, 202697.0099.0995.3396.6696.660.52%143,125
May 15, 2026101.55102.9996.1196.1696.16-6.26%147,518
May 14, 2026105.25106.49101.23102.58102.58-0.65%122,252
May 13, 2026103.23103.91101.79103.25103.25-0.24%81,614
May 12, 2026108.54108.54103.00103.50103.50-4.30%95,856
May 11, 2026108.15109.27106.65108.15108.150.39%55,225
May 8, 2026109.36110.70105.67107.73107.73-0.51%96,294
May 7, 2026110.15111.10107.72108.28108.28-1.11%122,031
May 6, 2026109.07112.28108.13109.50109.503.75%139,517
May 5, 2026101.20106.72100.25105.54105.545.25%97,249
May 4, 2026109.28112.4099.09100.28100.28-9.22%145,554
May 1, 2026112.56113.02108.97110.46110.46-1.76%85,888
Apr 30, 2026112.84113.29110.00112.44112.440.88%87,159
Apr 29, 2026115.68115.68111.46111.46111.46-4.92%86,990
Apr 28, 2026117.15118.99115.01117.23117.231.08%118,567
Apr 27, 2026117.93119.30114.36115.98115.98-0.98%130,795
Apr 24, 2026119.13121.15116.22117.13117.13-2.29%108,223
Apr 23, 2026121.56121.73116.47119.87119.87-1.75%92,295
Apr 22, 2026123.78124.87121.82122.00122.000.25%96,521
Apr 21, 2026122.26125.50118.49121.69121.691.05%132,655
Apr 20, 2026114.60120.97114.60120.43120.433.75%121,227
Apr 17, 2026108.07118.40108.03116.08116.0810.86%119,432
Apr 16, 2026105.76110.00104.53104.71104.71-0.99%101,813
Apr 15, 2026110.82110.82105.66105.76105.76-3.92%80,662
Apr 14, 2026108.07112.45108.07110.08110.081.43%94,187
Apr 13, 2026104.00109.26101.58108.53108.533.76%136,049
Apr 10, 2026111.80112.60104.60104.60104.60-6.73%149,203
Apr 9, 2026110.01114.44108.68112.15112.15-0.77%123,603
Apr 8, 2026110.50116.30110.50113.02113.026.33%122,341
Apr 7, 2026114.71114.71104.99106.29106.29-5.86%122,276
Apr 6, 2026109.86113.65108.78112.91112.911.87%108,629
Apr 2, 2026109.20112.33107.00110.84110.84-0.58%69,520
Apr 1, 2026110.32113.65108.62111.49111.490.52%147,614
Mar 31, 2026107.77111.82107.77110.91110.913.33%200,062
Mar 30, 2026108.61110.41106.70107.34107.340.50%168,250
Mar 27, 2026110.18111.07106.81106.81106.81-4.01%115,276
Mar 26, 2026110.74113.40109.42111.27111.27-0.95%93,552
Mar 25, 2026112.94113.00108.33112.34112.341.90%102,293
Mar 24, 2026107.97111.42107.46110.24110.240.21%100,543
Mar 23, 2026108.10111.00107.90110.01110.015.73%94,449
Mar 20, 2026108.26108.26102.90104.05104.05-3.15%246,105
Mar 19, 2026104.65108.08103.81107.43107.432.15%188,005
Mar 18, 2026110.29110.29104.18105.17105.17-2.28%112,602
Mar 17, 2026108.23109.25106.38107.62107.62-0.03%106,023
Mar 16, 2026107.66110.98105.68107.65107.650.84%108,155
Mar 13, 2026107.16108.79105.45106.75106.750.95%66,624