Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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