Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	121.15	124.17	120.15	122.79	122.79	1.30%	99,889
Sep 3, 2026	121.06	122.85	118.21	121.22	121.22	3.00%	172,316
Sep 2, 2026	120.64	120.93	117.37	117.69	117.69	-1.47%	140,596
Sep 1, 2026	121.25	123.83	119.34	119.44	119.44	-3.78%	126,098
Aug 31, 2026	127.82	128.60	123.47	124.13	124.13	-4.35%	172,536
Aug 28, 2026	127.66	130.11	126.56	129.77	129.77	2.41%	142,861
Aug 27, 2026	126.13	130.00	125.66	126.72	126.72	-1.25%	117,960
Aug 26, 2026	125.78	129.63	125.78	128.32	128.32	0.61%	97,840
Aug 25, 2026	129.32	129.71	126.24	127.54	127.54	1.18%	121,301
Aug 24, 2026	133.00	139.34	125.28	126.05	126.05	-4.08%	158,865
Aug 21, 2026	119.25	135.92	117.78	131.41	131.41	11.24%	275,477
Aug 20, 2026	119.99	121.27	106.41	118.13	118.13	-7.47%	214,734
Aug 19, 2026	128.89	132.25	125.72	127.67	127.67	2.55%	158,718
Aug 18, 2026	132.20	132.20	123.74	124.50	124.50	-4.74%	147,637
Aug 17, 2026	135.47	135.47	129.44	130.69	130.69	-2.51%	75,801
Aug 14, 2026	135.17	137.60	133.41	134.05	134.05	-1.70%	147,003
Aug 13, 2026	138.04	138.81	135.06	136.37	136.37	0.72%	89,363
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%	106,019
Aug 10, 2026	135.21	137.89	130.00	131.70	131.70	-4.41%	120,819
Aug 7, 2026	136.65	141.00	136.65	137.78	137.78	2.34%	75,111
Aug 6, 2026	136.27	137.69	132.12	134.63	134.63	-2.40%	91,723
Aug 5, 2026	135.61	141.09	134.61	137.94	137.94	1.20%	151,001
Aug 4, 2026	132.61	136.51	132.16	136.30	136.30	4.54%	140,096
Aug 3, 2026	126.77	131.50	126.77	130.38	130.38	5.23%	110,655
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%	254,608
Jul 28, 2026	136.38	140.02	135.15	136.52	136.52	2.27%	298,183
Jul 27, 2026	134.91	138.99	133.13	133.49	133.49	-0.30%	163,061
Jul 24, 2026	131.98	134.65	130.38	133.89	133.89	2.30%	122,689
Jul 23, 2026	129.98	134.98	127.58	130.88	130.88	-0.59%	130,647
Jul 22, 2026	128.36	132.99	128.29	131.66	131.66	2.48%	106,745
Jul 21, 2026	126.46	129.07	125.00	128.47	128.47	0.90%	99,949
Jul 20, 2026	131.54	131.65	126.30	127.33	127.33	-3.32%	128,704
Jul 17, 2026	134.86	138.04	128.71	131.70	131.70	-3.41%	159,373
Jul 16, 2026	131.85	139.00	131.85	136.35	136.35	3.14%	166,571
Jul 15, 2026	129.12	133.57	129.12	132.20	132.20	2.67%	89,272
Jul 14, 2026	127.50	129.16	124.87	128.76	128.76	2.76%	125,185
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%	102,483
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%	129,562
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%	98,266
Jun 26, 2026	142.50	148.48	140.00	147.55	147.55	4.00%	212,847