Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
20.26
-0.15 (-0.72%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.55 | 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 |
| Oct 13, 2025 | 20.52 | 20.52 | 20.40 | 20.40 | 20.40 | -0.58% | 4,163 |
| Oct 10, 2025 | 20.65 | 20.78 | 20.50 | 20.52 | 20.52 | -1.35% | 2,688 |
| Oct 9, 2025 | 21.23 | 21.23 | 20.74 | 20.80 | 20.80 | 0.53% | 2,888 |
| Oct 8, 2025 | 20.84 | 20.85 | 20.40 | 20.69 | 20.69 | -0.53% | 4,897 |
| Oct 7, 2025 | 20.73 | 21.02 | 20.62 | 20.80 | 20.80 | -0.10% | 6,089 |
| Oct 6, 2025 | 21.35 | 21.35 | 20.71 | 20.82 | 20.82 | 0.53% | 8,800 |
| Oct 3, 2025 | 20.85 | 20.85 | 20.44 | 20.71 | 20.71 | 0.29% | 41,242 |
| Oct 2, 2025 | 20.89 | 20.89 | 20.38 | 20.65 | 20.65 | 0.63% | 1,352 |
| Oct 1, 2025 | 20.56 | 20.90 | 20.40 | 20.52 | 20.52 | -1.25% | 8,216 |
| Sep 30, 2025 | 20.54 | 20.78 | 20.54 | 20.78 | 20.30 | 0.39% | 21,085 |
| Sep 29, 2025 | 20.60 | 20.70 | 20.56 | 20.70 | 20.23 | 0.48% | 7,051 |
| Sep 26, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.13 | -0.14% | 5,089 |
| Sep 25, 2025 | 20.68 | 20.70 | 20.56 | 20.63 | 20.16 | -0.29% | 10,382 |
| Sep 24, 2025 | 20.87 | 20.87 | 20.65 | 20.69 | 20.22 | -0.53% | 5,363 |
| Sep 23, 2025 | 20.80 | 20.90 | 20.77 | 20.80 | 20.32 | - | 9,091 |
| Sep 22, 2025 | 20.78 | 20.89 | 20.76 | 20.80 | 20.32 | 0.19% | 6,601 |
| Sep 19, 2025 | 20.79 | 20.85 | 20.55 | 20.76 | 20.28 | 1.17% | 16,411 |
| Sep 18, 2025 | 20.80 | 20.80 | 20.48 | 20.52 | 20.05 | -0.77% | 10,243 |
| Sep 17, 2025 | 20.48 | 20.69 | 20.38 | 20.68 | 20.21 | 1.12% | 5,796 |
| Sep 16, 2025 | 20.11 | 20.94 | 20.10 | 20.45 | 19.98 | 1.29% | 28,143 |
| Sep 15, 2025 | 20.15 | 20.26 | 20.03 | 20.19 | 19.73 | 0.20% | 7,696 |
| Sep 12, 2025 | 20.00 | 20.15 | 19.94 | 20.15 | 19.69 | 1.26% | 35,644 |
| Sep 11, 2025 | 19.94 | 19.99 | 19.85 | 19.90 | 19.44 | 0.20% | 10,932 |
| Sep 10, 2025 | 20.06 | 20.06 | 19.85 | 19.86 | 19.41 | -0.58% | 8,166 |
| Sep 9, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.52 | 0.83% | 1,010 |
| Sep 8, 2025 | 20.00 | 20.11 | 19.81 | 19.81 | 19.36 | -0.95% | 19,442 |
| Sep 5, 2025 | 19.80 | 20.10 | 19.80 | 20.00 | 19.54 | 0.50% | 15,827 |
| Sep 4, 2025 | 19.80 | 19.90 | 19.77 | 19.90 | 19.44 | 0.51% | 15,070 |
| Sep 3, 2025 | 20.10 | 20.10 | 19.76 | 19.80 | 19.35 | -0.47% | 6,867 |
| Sep 2, 2025 | 19.90 | 19.90 | 19.83 | 19.89 | 19.44 | -0.04% | 1,764 |
| Aug 29, 2025 | 19.80 | 20.10 | 19.77 | 19.90 | 19.44 | 0.51% | 18,189 |
| Aug 28, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.35 | 0.05% | 5,913 |
| Aug 27, 2025 | 19.70 | 20.10 | 19.70 | 19.79 | 19.34 | 0.20% | 8,527 |
| Aug 26, 2025 | 19.89 | 19.90 | 19.75 | 19.75 | 19.30 | -0.75% | 2,818 |
| Aug 25, 2025 | 19.90 | 19.93 | 19.80 | 19.90 | 19.44 | 0.51% | 9,314 |
| Aug 22, 2025 | 19.85 | 19.90 | 19.70 | 19.80 | 19.35 | -0.06% | 6,170 |
| Aug 21, 2025 | 19.87 | 20.10 | 19.61 | 19.81 | 19.36 | 0.06% | 7,776 |
| Aug 20, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.35 | -1.49% | 10,994 |
| Aug 19, 2025 | 19.85 | 20.10 | 19.60 | 20.10 | 19.64 | 0.50% | 7,468 |
| Aug 18, 2025 | 19.61 | 20.10 | 19.61 | 20.00 | 19.54 | - | 4,314 |
| Aug 15, 2025 | 19.88 | 20.20 | 19.87 | 20.00 | 19.54 | 1.60% | 22,406 |