Skip to main content
logo
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
108.22
-1.86 (-1.69%)
Apr 15, 2026, 11:14 AM EDT - Market open

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026110.82110.82107.17108.03--1.86%38,166
Apr 14, 2026108.07112.45108.07110.08110.081.43%94,149
Apr 13, 2026104.00109.26101.58108.53108.533.76%135,660
Apr 10, 2026111.80112.60104.60104.60104.60-6.73%148,934
Apr 9, 2026110.01114.44108.68112.15112.15-0.77%123,603
Apr 8, 2026110.50116.30110.50113.02113.026.33%122,220
Apr 7, 2026114.71114.71104.99106.29106.29-5.86%122,159
Apr 6, 2026109.86113.65108.78112.91112.911.87%108,628
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%114,686
Mar 26, 2026110.74113.40109.42111.27111.27-0.95%93,551
Mar 25, 2026112.94113.00108.33112.34112.341.90%102,272
Mar 24, 2026107.97111.42107.46110.24110.240.21%100,443
Mar 23, 2026108.10111.00107.90110.01110.015.73%94,430
Mar 20, 2026108.26108.26102.90104.05104.05-3.15%244,320
Mar 19, 2026104.65108.08103.81107.43107.432.15%185,708
Mar 18, 2026110.29110.29104.18105.17105.17-2.28%112,602
Mar 17, 2026108.23109.25106.38107.62107.62-0.03%106,018
Mar 16, 2026107.66110.98105.68107.65107.650.84%107,903
Mar 13, 2026107.16108.79105.45106.75106.750.95%66,624
Mar 12, 2026104.77106.89104.40105.75105.75-1.28%96,649
Mar 11, 2026108.98110.14105.01107.12107.12-1.68%44,006
Mar 10, 2026109.38112.68107.91108.95108.95-0.83%65,645
Mar 9, 2026110.00111.13104.83109.86109.86-2.68%76,952
Mar 6, 2026113.88115.47110.27112.88112.88-0.27%96,002
Mar 5, 2026116.05116.78110.63113.19113.19-3.50%151,806
Mar 4, 2026122.06124.80116.08117.29117.29-2.28%77,469
Mar 3, 2026117.25121.42115.01120.03120.03-0.69%78,676
Mar 2, 2026121.71123.47117.61120.87120.87-3.78%90,008
Feb 27, 2026126.07128.37123.00125.62125.62-0.54%60,272
Feb 26, 2026126.75129.92123.03126.30126.300.17%58,985
Feb 25, 2026122.88131.56120.08126.08126.082.60%127,257
Feb 24, 2026123.94127.90122.02122.89122.89-1.00%128,492
Feb 23, 2026129.66135.00122.50124.13124.13-4.27%92,300
Feb 20, 2026131.23133.40127.03129.66129.66-0.83%78,226
Feb 19, 2026131.30132.84129.66130.74130.74-0.39%49,828
Feb 18, 2026129.05134.07129.05131.25131.250.87%56,415
Feb 17, 2026128.16131.65124.81130.12130.12-0.01%74,084
Feb 13, 2026127.28133.45127.28130.13130.134.29%91,411
Feb 12, 2026129.95133.42123.36124.78124.78-3.59%113,894
Feb 11, 2026129.72133.18126.85129.43129.43-1.60%101,545
Feb 10, 2026128.25133.17125.49131.54131.543.79%105,025
Feb 9, 2026126.02129.41124.34126.74126.740.68%138,560
Feb 6, 2026121.16125.98120.46125.88125.882.89%130,175
Feb 5, 2026123.24124.69120.70122.35122.35-0.62%102,939
Feb 4, 2026118.55126.09118.55123.11123.115.86%147,724
Feb 3, 2026111.43122.95111.21116.29116.294.15%165,000