Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
20.61
+0.04 (0.17%)
Feb 4, 2026, 4:00 PM EST - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 20.69 | 20.75 | 20.58 | 20.58 | 20.58 | -0.60% | 774 |
| Jan 30, 2026 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 0.49% | 3,174 |
| Jan 29, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | -0.72% | 1,390 |
| Jan 28, 2026 | 20.80 | 20.83 | 20.71 | 20.75 | 20.75 | - | 2,511 |
| Jan 27, 2026 | 20.40 | 20.75 | 20.40 | 20.75 | 20.75 | -0.48% | 3,969 |
| Jan 26, 2026 | 20.59 | 20.93 | 20.59 | 20.85 | 20.85 | 1.21% | 4,298 |
| Jan 23, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 1.23% | 13,916 |
| Jan 22, 2026 | 20.34 | 20.50 | 20.34 | 20.35 | 20.35 | 0.74% | 8,514 |
| Jan 20, 2026 | 20.35 | 20.35 | 20.06 | 20.20 | 20.20 | -0.98% | 3,813 |
| Jan 16, 2026 | 20.45 | 20.50 | 20.34 | 20.40 | 20.40 | - | 107,070 |
| Jan 15, 2026 | 20.32 | 20.48 | 20.15 | 20.40 | 20.40 | 0.79% | 8,130 |
| Jan 14, 2026 | 20.30 | 20.32 | 20.24 | 20.24 | 20.24 | -0.30% | 2,065 |
| Jan 13, 2026 | 20.48 | 20.54 | 20.19 | 20.30 | 20.30 | -0.34% | 11,137 |
| Jan 12, 2026 | 20.32 | 20.37 | 20.25 | 20.37 | 20.37 | -0.05% | 12,829 |
| Jan 9, 2026 | 20.42 | 20.42 | 20.28 | 20.38 | 20.38 | - | 13,444 |
| Jan 8, 2026 | 20.19 | 20.43 | 20.18 | 20.38 | 20.38 | 1.04% | 5,674 |
| Jan 7, 2026 | 20.02 | 20.38 | 20.02 | 20.17 | 20.17 | -1.03% | 3,855 |
| Jan 6, 2026 | 20.26 | 20.40 | 19.80 | 20.38 | 20.38 | 0.39% | 9,374 |
| Jan 5, 2026 | 20.00 | 20.54 | 20.00 | 20.30 | 20.30 | -1.22% | 3,653 |
| Jan 2, 2026 | 20.65 | 20.65 | 20.43 | 20.55 | 20.55 | -0.44% | 8,198 |
| Dec 31, 2025 | 19.99 | 20.64 | 19.99 | 20.64 | 20.64 | 0.93% | 9,717 |
| Dec 30, 2025 | 20.40 | 20.49 | 20.40 | 20.45 | 19.97 | 0.10% | 2,309 |
| Dec 29, 2025 | 20.13 | 20.45 | 20.12 | 20.43 | 19.95 | -0.10% | 2,778 |
| Dec 24, 2025 | 20.05 | 20.45 | 20.00 | 20.45 | 19.97 | 0.74% | 8,298 |
| Dec 23, 2025 | 20.20 | 20.33 | 19.85 | 20.30 | 19.83 | 0.89% | 6,797 |
| Dec 22, 2025 | 20.10 | 20.12 | 19.95 | 20.12 | 19.65 | 0.60% | 4,584 |
| Dec 19, 2025 | 19.98 | 20.00 | 19.65 | 20.00 | 19.53 | 1.52% | 1,790 |
| Dec 18, 2025 | 20.09 | 20.11 | 19.70 | 19.70 | 19.24 | -1.99% | 9,111 |
| Dec 17, 2025 | 19.96 | 20.15 | 19.92 | 20.10 | 19.63 | 0.25% | 14,232 |
| Dec 16, 2025 | 19.96 | 20.05 | 19.60 | 20.05 | 19.58 | 0.25% | 11,610 |
| Dec 15, 2025 | 19.75 | 20.08 | 19.75 | 20.00 | 19.53 | 2.51% | 8,562 |
| Dec 12, 2025 | 19.96 | 19.96 | 19.40 | 19.51 | 19.06 | -2.16% | 12,427 |
| Dec 11, 2025 | 19.92 | 20.06 | 19.92 | 19.94 | 19.48 | -0.60% | 8,701 |
| Dec 10, 2025 | 19.80 | 20.06 | 19.76 | 20.06 | 19.59 | 1.57% | 27,482 |
| Dec 9, 2025 | 19.75 | 19.93 | 19.64 | 19.75 | 19.29 | -0.05% | 14,023 |
| Dec 8, 2025 | 19.75 | 19.80 | 19.50 | 19.76 | 19.30 | 0.05% | 9,030 |
| Dec 5, 2025 | 20.50 | 20.50 | 19.72 | 19.75 | 19.29 | 1.91% | 6,810 |
| Dec 4, 2025 | 20.06 | 20.06 | 18.52 | 19.38 | 18.93 | -3.15% | 33,775 |
| Dec 3, 2025 | 20.25 | 20.27 | 20.00 | 20.01 | 19.54 | -0.90% | 3,472 |
| Dec 2, 2025 | 20.23 | 20.23 | 20.14 | 20.19 | 19.72 | 0.18% | 1,384 |
| Dec 1, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 19.69 | -0.21% | 787 |
| Nov 26, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 19.73 | -0.71% | 2,925 |
| Nov 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.87 | 0.23% | 1,158 |
| Nov 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.82 | 1.03% | 1,058 |
| Nov 21, 2025 | 20.35 | 20.35 | 19.78 | 20.09 | 19.62 | 1.40% | 6,760 |
| Nov 20, 2025 | 19.77 | 19.85 | 19.69 | 19.81 | 19.35 | -0.40% | 3,819 |
| Nov 19, 2025 | 19.90 | 19.90 | 19.89 | 19.89 | 19.43 | -0.39% | 2,408 |
| Nov 18, 2025 | 20.10 | 20.10 | 19.97 | 19.97 | 19.50 | -0.26% | 6,935 |
| Nov 17, 2025 | 20.27 | 20.28 | 20.01 | 20.02 | 19.56 | -1.95% | 8,366 |
| Nov 14, 2025 | 20.10 | 20.42 | 20.10 | 20.42 | 19.94 | 1.85% | 3,616 |