Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	102.55	105.95	100.94	101.46	101.46	-3.21%	67,587
Nov 5, 2026	111.78	112.46	104.49	104.83	104.83	-5.17%	140,557
Nov 4, 2026	107.39	114.79	107.39	110.55	110.55	9.06%	153,237
Nov 3, 2026	104.00	105.40	100.55	101.37	101.37	-3.38%	119,310
Nov 2, 2026	100.98	105.99	100.98	104.92	104.92	5.54%	130,333
Oct 30, 2026	102.50	105.15	98.50	99.41	99.41	-2.97%	109,479
Oct 29, 2026	102.00	103.20	101.42	102.45	102.45	0.90%	108,789
Oct 28, 2026	101.98	103.51	99.12	101.54	101.54	-0.45%	134,759
Oct 27, 2026	99.20	102.00	96.60	102.00	102.00	3.07%	151,878
Oct 26, 2026	101.99	102.94	97.85	98.96	98.96	-2.28%	130,063
Oct 23, 2026	99.49	101.80	98.64	101.27	101.27	-0.02%	129,544
Oct 22, 2026	91.71	101.65	91.71	101.29	101.29	9.86%	192,994
Oct 21, 2026	95.17	98.10	91.47	92.20	92.20	-3.13%	127,285
Oct 20, 2026	92.03	96.44	92.03	95.18	95.18	4.88%	151,796
Oct 19, 2026	98.20	98.20	90.17	90.75	90.75	-6.70%	250,324
Oct 16, 2026	100.40	102.53	97.00	97.27	97.27	-3.63%	157,616
Oct 15, 2026	99.38	104.07	97.89	100.93	100.93	5.54%	143,112
Oct 14, 2026	101.31	102.63	95.48	95.63	95.63	-8.06%	120,586
Oct 13, 2026	105.46	106.27	103.52	104.01	104.01	0.43%	76,542
Oct 12, 2026	104.58	105.48	103.18	103.56	103.56	-2.12%	104,355
Oct 9, 2026	109.56	109.56	105.35	105.80	105.80	-3.82%	96,079
Oct 8, 2026	109.89	111.81	108.09	110.00	110.00	-1.13%	194,834
Oct 7, 2026	111.50	112.00	109.33	111.26	111.26	-2.90%	111,303
Oct 6, 2026	114.26	116.49	113.00	114.58	114.58	2.59%	88,996
Oct 5, 2026	115.20	115.20	111.02	111.69	111.69	-3.88%	88,253
Oct 2, 2026	120.31	120.79	114.05	116.20	116.20	1.03%	135,531
Oct 1, 2026	109.68	115.23	107.11	115.01	115.01	3.45%	116,238
Sep 30, 2026	114.16	114.16	110.60	111.17	111.17	-0.91%	67,768
Sep 29, 2026	114.35	114.35	110.99	112.19	112.19	-1.14%	76,503
Sep 28, 2026	112.76	116.18	112.76	113.48	113.48	-1.45%	93,015
Sep 25, 2026	114.63	116.31	112.92	115.15	115.15	1.96%	91,600
Sep 24, 2026	116.00	116.08	112.83	112.94	112.94	-2.00%	76,931
Sep 23, 2026	117.70	119.00	114.59	115.24	115.24	-3.13%	126,836
Sep 22, 2026	118.79	120.30	116.99	118.96	118.96	3.21%	135,736
Sep 21, 2026	115.97	117.14	113.83	115.26	115.26	0.95%	83,403
Sep 18, 2026	117.70	117.70	113.01	114.18	114.18	-2.01%	183,709
Sep 17, 2026	120.05	120.05	116.50	116.52	116.52	0.36%	77,145
Sep 16, 2026	119.93	120.21	113.86	116.10	116.10	-1.91%	75,334
Sep 15, 2026	117.18	119.25	116.02	118.36	118.36	0.76%	108,963
Sep 14, 2026	113.94	119.05	113.94	117.47	117.47	1.34%	97,283
Sep 11, 2026	115.40	117.21	115.02	115.92	115.92	2.32%	72,859
Sep 10, 2026	113.63	115.56	112.43	113.29	113.29	-2.62%	114,063
Sep 9, 2026	118.68	120.64	115.11	116.34	116.34	-1.70%	87,555
Sep 8, 2026	121.29	121.78	118.15	118.35	118.35	-3.62%	83,415
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