Skip to main content
logo
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
100.93
+5.30 (5.54%)
Oct 15, 2026, 4:00 PM EDT - Market closed

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202699.38104.0797.89100.93100.935.54%143,370
Oct 14, 2026101.31102.6395.4895.6395.63-8.06%120,586
Oct 13, 2026105.46106.27103.52104.01104.010.43%76,542
Oct 12, 2026104.58105.48103.18103.56103.56-2.12%104,355
Oct 9, 2026109.56109.56105.35105.80105.80-3.82%96,079
Oct 8, 2026109.89111.81108.09110.00110.00-1.13%194,834
Oct 7, 2026111.50112.00109.33111.26111.26-2.90%111,303
Oct 6, 2026114.26116.49113.00114.58114.582.59%88,996
Oct 5, 2026115.20115.20111.02111.69111.69-3.88%88,253
Oct 2, 2026120.31120.79114.05116.20116.201.03%135,531
Oct 1, 2026109.68115.23107.11115.01115.013.45%116,238
Sep 30, 2026114.16114.16110.60111.17111.17-0.91%67,768
Sep 29, 2026114.35114.35110.99112.19112.19-1.14%76,503
Sep 28, 2026112.76116.18112.76113.48113.48-1.45%93,015
Sep 25, 2026114.63116.31112.92115.15115.151.96%91,600
Sep 24, 2026116.00116.08112.83112.94112.94-2.00%76,931
Sep 23, 2026117.70119.00114.59115.24115.24-3.13%126,836
Sep 22, 2026118.79120.30116.99118.96118.963.21%135,736
Sep 21, 2026115.97117.14113.83115.26115.260.95%83,403
Sep 18, 2026117.70117.70113.01114.18114.18-2.01%183,709
Sep 17, 2026120.05120.05116.50116.52116.520.36%77,145
Sep 16, 2026119.93120.21113.86116.10116.10-1.91%75,334
Sep 15, 2026117.18119.25116.02118.36118.360.76%108,963
Sep 14, 2026113.94119.05113.94117.47117.471.34%97,283
Sep 11, 2026115.40117.21115.02115.92115.922.32%72,859
Sep 10, 2026113.63115.56112.43113.29113.29-2.62%114,063
Sep 9, 2026118.68120.64115.11116.34116.34-1.70%87,555
Sep 8, 2026121.29121.78118.15118.35118.35-3.62%83,415
Sep 4, 2026121.15124.17120.15122.79122.791.30%99,889
Sep 3, 2026121.06122.85118.21121.22121.223.00%172,316
Sep 2, 2026120.64120.93117.37117.69117.69-1.47%140,596
Sep 1, 2026121.25123.83119.34119.44119.44-3.78%126,098
Aug 31, 2026127.82128.60123.47124.13124.13-4.35%172,536
Aug 28, 2026127.66130.11126.56129.77129.772.41%142,861
Aug 27, 2026126.13130.00125.66126.72126.72-1.25%117,960
Aug 26, 2026125.78129.63125.78128.32128.320.61%97,840
Aug 25, 2026129.32129.71126.24127.54127.541.18%121,301
Aug 24, 2026133.00139.34125.28126.05126.05-4.08%158,865
Aug 21, 2026119.25135.92117.78131.41131.4111.24%275,477
Aug 20, 2026119.99121.27106.41118.13118.13-7.47%214,734
Aug 19, 2026128.89132.25125.72127.67127.672.55%158,718
Aug 18, 2026132.20132.20123.74124.50124.50-4.74%147,637
Aug 17, 2026135.47135.47129.44130.69130.69-2.51%75,801
Aug 14, 2026135.17137.60133.41134.05134.05-1.70%147,003
Aug 13, 2026138.04138.81135.06136.37136.370.72%89,363
Aug 12, 2026139.40139.40133.49135.40135.40-1.43%170,513
Aug 11, 2026133.68138.91132.68137.36137.364.30%106,019
Aug 10, 2026135.21137.89130.00131.70131.70-4.41%120,819
Aug 7, 2026136.65141.00136.65137.78137.782.34%75,111
Aug 6, 2026136.27137.69132.12134.63134.63-2.40%91,723