Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	135.17	137.60	133.41	134.05	134.05	-1.70%	146,927
Aug 13, 2026	138.04	138.81	135.06	136.37	136.37	0.72%	89,362
Aug 12, 2026	139.40	139.40	133.49	135.40	135.40	-1.43%	170,513
Aug 11, 2026	133.68	138.91	132.68	137.36	137.36	4.30%	104,853
Aug 10, 2026	135.21	137.89	130.00	131.70	131.70	-4.41%	120,812
Aug 7, 2026	136.65	141.00	136.65	137.78	137.78	2.34%	75,109
Aug 6, 2026	136.27	137.69	132.12	134.63	134.63	-2.40%	91,721
Aug 5, 2026	135.61	141.09	134.61	137.94	137.94	1.20%	150,999
Aug 4, 2026	132.61	136.51	132.16	136.30	136.30	4.54%	140,095
Aug 3, 2026	126.77	131.50	126.77	130.38	130.38	5.23%	110,654
Jul 31, 2026	128.84	128.84	123.33	123.90	123.90	-4.22%	229,501
Jul 30, 2026	134.55	135.43	128.37	129.36	129.36	-2.66%	224,292
Jul 29, 2026	134.05	137.94	132.39	132.90	132.90	-2.65%	254,605
Jul 28, 2026	136.38	140.02	135.15	136.52	136.52	2.27%	298,174
Jul 27, 2026	134.91	138.99	133.13	133.49	133.49	-0.30%	163,060
Jul 24, 2026	131.98	134.65	130.38	133.89	133.89	2.30%	122,688
Jul 23, 2026	129.98	134.98	127.58	130.88	130.88	-0.59%	130,646
Jul 22, 2026	128.36	132.99	128.29	131.66	131.66	2.48%	105,913
Jul 21, 2026	126.46	129.07	125.00	128.47	128.47	0.90%	99,948
Jul 20, 2026	131.54	131.65	126.30	127.33	127.33	-3.32%	128,703
Jul 17, 2026	134.86	138.04	128.71	131.70	131.70	-3.41%	159,357
Jul 16, 2026	131.85	139.00	131.85	136.35	136.35	3.14%	166,570
Jul 15, 2026	129.12	133.57	129.12	132.20	132.20	2.67%	89,262
Jul 14, 2026	127.50	129.16	124.87	128.76	128.76	2.76%	125,184
Jul 13, 2026	128.62	128.92	124.25	125.30	125.30	-1.57%	73,056
Jul 10, 2026	126.26	131.38	126.26	127.30	127.30	1.23%	67,084
Jul 9, 2026	122.87	127.27	121.77	125.75	125.75	2.83%	102,402
Jul 8, 2026	125.18	125.18	121.34	122.29	122.29	-3.78%	88,848
Jul 7, 2026	129.72	129.72	127.01	127.09	127.09	-2.11%	75,648
Jul 6, 2026	135.39	135.47	128.59	129.83	129.83	-3.49%	129,535
Jul 2, 2026	134.33	134.69	130.69	134.53	134.53	-0.36%	103,210
Jul 1, 2026	139.94	143.68	135.01	135.01	135.01	-5.20%	191,552
Jun 30, 2026	144.21	144.73	138.27	142.41	142.41	-1.89%	171,771
Jun 29, 2026	146.64	148.19	141.11	145.15	145.15	-1.63%	98,146
Jun 26, 2026	142.50	148.48	140.00	147.55	147.55	4.00%	212,064
Jun 25, 2026	142.69	147.79	139.17	141.88	141.88	-0.02%	198,146
Jun 24, 2026	128.99	146.57	128.99	141.91	141.91	11.31%	187,899
Jun 23, 2026	124.45	128.42	124.01	127.49	127.49	1.51%	126,184
Jun 22, 2026	131.07	133.52	124.99	125.59	125.59	-4.70%	155,067
Jun 18, 2026	123.42	134.05	123.42	131.78	131.78	9.03%	196,758
Jun 17, 2026	120.99	127.77	118.61	120.87	120.87	-0.14%	218,814
Jun 16, 2026	120.92	124.70	119.28	121.04	121.04	0.99%	116,414
Jun 15, 2026	123.13	125.20	119.09	119.85	119.85	-0.72%	88,960
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