Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
20.00
-0.30 (-1.48%)
Dec 24, 2025, 1:00 PM EST - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 20.05 | 20.45 | 20.00 | 20.45 | 20.45 | 0.74% | 8,298 |
| Dec 23, 2025 | 20.20 | 20.33 | 19.85 | 20.30 | 20.30 | 0.89% | 6,797 |
| Dec 22, 2025 | 20.10 | 20.12 | 19.95 | 20.12 | 20.12 | 0.60% | 4,584 |
| Dec 19, 2025 | 19.98 | 20.00 | 19.65 | 20.00 | 20.00 | 1.52% | 1,790 |
| Dec 18, 2025 | 20.09 | 20.11 | 19.70 | 19.70 | 19.70 | -1.99% | 9,111 |
| Dec 17, 2025 | 19.96 | 20.15 | 19.92 | 20.10 | 20.10 | 0.25% | 14,232 |
| Dec 16, 2025 | 19.96 | 20.05 | 19.60 | 20.05 | 20.05 | 0.25% | 11,610 |
| Dec 15, 2025 | 19.75 | 20.08 | 19.75 | 20.00 | 20.00 | 2.51% | 8,562 |
| Dec 12, 2025 | 19.96 | 19.96 | 19.40 | 19.51 | 19.51 | -2.16% | 12,427 |
| Dec 11, 2025 | 19.92 | 20.06 | 19.92 | 19.94 | 19.94 | -0.60% | 8,701 |
| Dec 10, 2025 | 19.80 | 20.06 | 19.76 | 20.06 | 20.06 | 1.57% | 27,482 |
| Dec 9, 2025 | 19.75 | 19.93 | 19.64 | 19.75 | 19.75 | -0.05% | 14,023 |
| Dec 8, 2025 | 19.75 | 19.80 | 19.50 | 19.76 | 19.76 | 0.05% | 9,030 |
| Dec 5, 2025 | 20.50 | 20.50 | 19.72 | 19.75 | 19.75 | 1.91% | 6,810 |
| Dec 4, 2025 | 20.06 | 20.06 | 18.52 | 19.38 | 19.38 | -3.15% | 33,775 |
| Dec 3, 2025 | 20.25 | 20.27 | 20.00 | 20.01 | 20.01 | -0.90% | 3,472 |
| Dec 2, 2025 | 20.23 | 20.23 | 20.14 | 20.19 | 20.19 | 0.18% | 1,384 |
| Dec 1, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 20.16 | -0.21% | 787 |
| Nov 26, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | -0.71% | 2,925 |
| Nov 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.23% | 1,158 |
| Nov 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.03% | 1,058 |
| Nov 21, 2025 | 20.35 | 20.35 | 19.78 | 20.09 | 20.09 | 1.40% | 6,760 |
| Nov 20, 2025 | 19.77 | 19.85 | 19.69 | 19.81 | 19.81 | -0.40% | 3,819 |
| Nov 19, 2025 | 19.90 | 19.90 | 19.89 | 19.89 | 19.89 | -0.39% | 2,408 |
| Nov 18, 2025 | 20.10 | 20.10 | 19.97 | 19.97 | 19.97 | -0.26% | 6,935 |
| Nov 17, 2025 | 20.27 | 20.28 | 20.01 | 20.02 | 20.02 | -1.95% | 8,366 |
| Nov 14, 2025 | 20.10 | 20.42 | 20.10 | 20.42 | 20.42 | 1.85% | 3,616 |
| Nov 13, 2025 | 20.07 | 20.07 | 20.05 | 20.05 | 20.05 | -1.13% | 1,133 |
| Nov 12, 2025 | 20.27 | 20.28 | 20.00 | 20.28 | 20.28 | 0.35% | 6,447 |
| Nov 11, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% | 811 |
| Nov 10, 2025 | 20.24 | 20.24 | 20.10 | 20.19 | 20.19 | -0.39% | 7,527 |
| Nov 7, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 20.27 | 1.25% | 1,234 |
| Nov 6, 2025 | 20.25 | 20.25 | 20.00 | 20.02 | 20.02 | -1.35% | 2,118 |
| Nov 5, 2025 | 20.30 | 20.39 | 20.25 | 20.29 | 20.29 | -0.03% | 2,230 |
| Nov 4, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | 20.30 | - | 2,320 |
| Nov 3, 2025 | 20.25 | 20.47 | 20.17 | 20.30 | 20.30 | -0.27% | 4,677 |
| Oct 31, 2025 | 20.26 | 20.46 | 20.25 | 20.36 | 20.36 | 0.02% | 4,099 |
| Oct 30, 2025 | 20.46 | 20.46 | 20.25 | 20.35 | 20.35 | -0.49% | 1,604 |
| Oct 29, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | 20.45 | - | 2,452 |
| Oct 28, 2025 | 20.01 | 20.45 | 20.01 | 20.45 | 20.45 | 1.24% | 1,424 |
| Oct 27, 2025 | 20.20 | 20.27 | 20.20 | 20.20 | 20.20 | -0.30% | 2,002 |
| Oct 24, 2025 | 20.35 | 20.35 | 20.26 | 20.26 | 20.26 | -0.72% | 1,682 |
| Oct 23, 2025 | 20.49 | 20.49 | 20.10 | 20.41 | 20.41 | 0.78% | 1,596 |
| Oct 22, 2025 | 20.44 | 20.60 | 20.25 | 20.25 | 20.25 | -1.22% | 4,523 |
| Oct 21, 2025 | 20.64 | 20.64 | 20.50 | 20.50 | 20.50 | - | 1,484 |
| Oct 20, 2025 | 20.23 | 20.57 | 20.23 | 20.50 | 20.50 | -0.22% | 4,610 |
| Oct 17, 2025 | 19.76 | 20.55 | 19.61 | 20.55 | 20.54 | 2.83% | 5,709 |
| Oct 16, 2025 | 20.48 | 20.68 | 19.82 | 19.98 | 19.98 | -1.33% | 16,667 |
| Oct 15, 2025 | 20.36 | 20.52 | 20.25 | 20.25 | 20.25 | -0.49% | 5,780 |
| Oct 14, 2025 | 20.35 | 20.35 | 20.15 | 20.35 | 20.35 | -0.25% | 7,320 |