Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	116.00	125.99	116.00	120.72	120.72	-0.12%	99,514
Jun 11, 2026	112.26	121.16	110.96	120.87	120.87	8.00%	109,936
Jun 10, 2026	114.00	114.67	111.25	111.92	111.92	-1.82%	112,939
Jun 9, 2026	108.73	115.28	108.73	114.00	114.00	5.55%	111,942
Jun 8, 2026	109.45	111.77	107.72	108.01	108.01	-0.91%	104,298
Jun 5, 2026	110.33	111.84	107.81	109.00	109.00	-2.50%	55,710
Jun 4, 2026	111.95	113.50	110.51	111.79	111.79	1.35%	56,889
Jun 3, 2026	112.78	114.40	108.10	110.30	110.30	-3.97%	94,875
Jun 2, 2026	111.26	117.45	111.14	114.86	114.86	1.84%	73,986
Jun 1, 2026	112.51	116.19	112.00	112.78	112.78	2.19%	83,608
May 29, 2026	111.00	112.70	109.44	110.36	110.36	-0.93%	123,317
May 28, 2026	111.00	113.78	108.64	111.40	111.40	-1.20%	80,955
May 27, 2026	112.88	117.75	111.85	112.75	112.75	1.59%	82,731
May 26, 2026	106.55	111.15	105.37	110.98	110.98	5.46%	116,705
May 22, 2026	115.46	116.98	103.67	105.23	105.23	-8.86%	204,810
May 21, 2026	101.76	116.08	97.12	115.46	115.46	17.80%	284,839
May 20, 2026	95.74	99.58	95.35	98.01	98.01	4.14%	180,006
May 19, 2026	95.00	96.50	91.52	94.11	94.11	-2.64%	116,086
May 18, 2026	97.00	99.09	95.33	96.66	96.66	0.52%	143,125
May 15, 2026	101.55	102.99	96.11	96.16	96.16	-6.26%	147,518
May 14, 2026	105.25	106.49	101.23	102.58	102.58	-0.65%	122,252
May 13, 2026	103.23	103.91	101.79	103.25	103.25	-0.24%	81,614
May 12, 2026	108.54	108.54	103.00	103.50	103.50	-4.30%	95,856
May 11, 2026	108.15	109.27	106.65	108.15	108.15	0.39%	55,225
May 8, 2026	109.36	110.70	105.67	107.73	107.73	-0.51%	96,294
May 7, 2026	110.15	111.10	107.72	108.28	108.28	-1.11%	122,031
May 6, 2026	109.07	112.28	108.13	109.50	109.50	3.75%	139,517
May 5, 2026	101.20	106.72	100.25	105.54	105.54	5.25%	97,249
May 4, 2026	109.28	112.40	99.09	100.28	100.28	-9.22%	145,554
May 1, 2026	112.56	113.02	108.97	110.46	110.46	-1.76%	85,888
Apr 30, 2026	112.84	113.29	110.00	112.44	112.44	0.88%	87,159
Apr 29, 2026	115.68	115.68	111.46	111.46	111.46	-4.92%	86,990
Apr 28, 2026	117.15	118.99	115.01	117.23	117.23	1.08%	118,567
Apr 27, 2026	117.93	119.30	114.36	115.98	115.98	-0.98%	130,795
Apr 24, 2026	119.13	121.15	116.22	117.13	117.13	-2.29%	108,223
Apr 23, 2026	121.56	121.73	116.47	119.87	119.87	-1.75%	92,295
Apr 22, 2026	123.78	124.87	121.82	122.00	122.00	0.25%	96,521
Apr 21, 2026	122.26	125.50	118.49	121.69	121.69	1.05%	132,655
Apr 20, 2026	114.60	120.97	114.60	120.43	120.43	3.75%	121,227
Apr 17, 2026	108.07	118.40	108.03	116.08	116.08	10.86%	119,432
Apr 16, 2026	105.76	110.00	104.53	104.71	104.71	-0.99%	101,813
Apr 15, 2026	110.82	110.82	105.66	105.76	105.76	-3.92%	80,662
Apr 14, 2026	108.07	112.45	108.07	110.08	110.08	1.43%	94,187
Apr 13, 2026	104.00	109.26	101.58	108.53	108.53	3.76%	136,049
Apr 10, 2026	111.80	112.60	104.60	104.60	104.60	-6.73%	149,203
Apr 9, 2026	110.01	114.44	108.68	112.15	112.15	-0.77%	123,603
Apr 8, 2026	110.50	116.30	110.50	113.02	113.02	6.33%	122,341
Apr 7, 2026	114.71	114.71	104.99	106.29	106.29	-5.86%	122,276
Apr 6, 2026	109.86	113.65	108.78	112.91	112.91	1.87%	108,629
Apr 2, 2026	109.20	112.33	107.00	110.84	110.84	-0.58%	69,520