Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
16.15
-0.05 (-0.31%)
Jun 2, 2025, 4:00 PM - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 16.35 | 16.35 | 16.20 | 16.20 | 16.20 | -0.49% | 30,885 |
| May 29, 2025 | 16.24 | 16.30 | 16.23 | 16.28 | 16.28 | 0.99% | 3,972 |
| May 28, 2025 | 16.20 | 16.30 | 16.12 | 16.12 | 16.12 | -0.49% | 10,454 |
| May 27, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -0.25% | 9,514 |
| May 23, 2025 | 16.35 | 16.35 | 16.20 | 16.24 | 16.24 | -0.48% | 15,770 |
| May 22, 2025 | 16.28 | 16.35 | 16.27 | 16.32 | 16.32 | -0.38% | 3,440 |
| May 21, 2025 | 16.34 | 16.45 | 16.27 | 16.38 | 16.38 | -0.43% | 14,983 |
| May 20, 2025 | 16.60 | 16.60 | 16.36 | 16.45 | 16.45 | 0.30% | 10,087 |
| May 19, 2025 | 16.50 | 16.57 | 16.34 | 16.40 | 16.40 | 0.15% | 27,241 |
| May 16, 2025 | 16.47 | 16.47 | 16.36 | 16.38 | 16.38 | 0.22% | 15,785 |
| May 15, 2025 | 16.40 | 16.40 | 16.34 | 16.34 | 16.34 | -0.31% | 13,127 |
| May 14, 2025 | 16.68 | 16.68 | 16.35 | 16.39 | 16.39 | -1.20% | 8,488 |
| May 13, 2025 | 16.47 | 16.64 | 16.47 | 16.59 | 16.59 | 0.54% | 2,109 |
| May 12, 2025 | 16.50 | 16.60 | 16.48 | 16.50 | 16.50 | 0.86% | 37,718 |
| May 9, 2025 | 16.54 | 16.55 | 16.34 | 16.36 | 16.36 | -0.06% | 7,074 |
| May 8, 2025 | 16.42 | 16.60 | 16.35 | 16.37 | 16.37 | -0.49% | 10,305 |
| May 7, 2025 | 16.59 | 16.59 | 16.42 | 16.45 | 16.45 | -0.06% | 14,307 |
| May 6, 2025 | 16.55 | 16.55 | 16.45 | 16.46 | 16.46 | -0.06% | 9,654 |
| May 5, 2025 | 16.70 | 16.70 | 16.47 | 16.47 | 16.47 | -0.06% | 13,886 |
| May 2, 2025 | 16.47 | 16.49 | 16.45 | 16.48 | 16.48 | 0.03% | 11,163 |
| May 1, 2025 | 16.65 | 16.65 | 16.45 | 16.48 | 16.48 | -0.09% | 3,946 |
| Apr 30, 2025 | 16.59 | 16.70 | 16.49 | 16.49 | 16.49 | -0.03% | 3,692 |
| Apr 29, 2025 | 16.49 | 16.71 | 16.44 | 16.50 | 16.50 | -0.03% | 9,816 |
| Apr 28, 2025 | 16.51 | 16.51 | 16.46 | 16.50 | 16.50 | 0.06% | 6,169 |
| Apr 25, 2025 | 16.71 | 16.71 | 16.46 | 16.49 | 16.49 | -0.06% | 21,970 |
| Apr 24, 2025 | 16.20 | 16.75 | 16.20 | 16.50 | 16.50 | 0.67% | 67,759 |
| Apr 23, 2025 | 16.70 | 16.70 | 16.37 | 16.39 | 16.39 | -0.43% | 16,119 |
| Apr 22, 2025 | 16.55 | 16.55 | 16.46 | 16.46 | 16.46 | -0.24% | 9,963 |
| Apr 21, 2025 | 16.60 | 16.60 | 16.46 | 16.50 | 16.50 | -1.15% | 5,785 |
| Apr 17, 2025 | 16.60 | 16.76 | 16.60 | 16.69 | 16.69 | 1.41% | 3,713 |
| Apr 16, 2025 | 17.09 | 17.09 | 16.46 | 16.46 | 16.46 | -2.49% | 20,538 |
| Apr 15, 2025 | 17.00 | 17.00 | 16.81 | 16.88 | 16.88 | 0.48% | 4,633 |
| Apr 14, 2025 | 16.38 | 17.13 | 16.38 | 16.80 | 16.80 | 2.41% | 12,953 |
| Apr 11, 2025 | 16.05 | 16.41 | 16.05 | 16.41 | 16.41 | 1.45% | 2,328 |
| Apr 10, 2025 | 16.40 | 16.45 | 16.10 | 16.17 | 16.17 | -2.30% | 13,515 |
| Apr 9, 2025 | 16.30 | 16.97 | 16.12 | 16.55 | 16.55 | 1.78% | 13,138 |
| Apr 8, 2025 | 17.04 | 17.15 | 16.25 | 16.26 | 16.26 | -0.25% | 14,447 |
| Apr 7, 2025 | 16.42 | 16.60 | 16.25 | 16.30 | 16.30 | -1.81% | 26,815 |
| Apr 4, 2025 | 17.16 | 17.16 | 16.33 | 16.60 | 16.60 | -2.92% | 39,313 |
| Apr 3, 2025 | 17.20 | 17.25 | 17.09 | 17.10 | 17.10 | -0.58% | 31,511 |
| Apr 2, 2025 | 17.28 | 17.30 | 17.15 | 17.20 | 17.20 | -0.35% | 13,609 |
| Apr 1, 2025 | 16.91 | 17.37 | 16.90 | 17.26 | 17.26 | - | 19,651 |
| Mar 31, 2025 | 17.47 | 17.50 | 17.26 | 17.26 | 16.80 | -0.35% | 26,216 |
| Mar 28, 2025 | 17.42 | 17.42 | 17.28 | 17.32 | 16.86 | 0.12% | 8,626 |
| Mar 27, 2025 | 17.54 | 17.54 | 17.30 | 17.30 | 16.84 | -0.57% | 16,327 |
| Mar 26, 2025 | 17.56 | 17.56 | 17.40 | 17.40 | 16.93 | -0.34% | 24,147 |
| Mar 25, 2025 | 17.50 | 17.55 | 17.27 | 17.46 | 16.99 | -0.11% | 1,609 |
| Mar 24, 2025 | 17.50 | 17.60 | 17.32 | 17.48 | 17.01 | -0.34% | 56,254 |
| Mar 21, 2025 | 17.60 | 17.70 | 17.50 | 17.54 | 17.07 | 0.23% | 6,946 |
| Mar 20, 2025 | 17.55 | 17.55 | 17.43 | 17.50 | 17.03 | - | 15,722 |