Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
20.70
+0.10 (0.48%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.60 | 20.70 | 20.56 | 20.70 | 20.70 | 0.48% | 7,051 |
| Sep 26, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.14% | 5,089 |
| Sep 25, 2025 | 20.68 | 20.70 | 20.56 | 20.63 | 20.63 | -0.29% | 10,382 |
| Sep 24, 2025 | 20.87 | 20.87 | 20.65 | 20.69 | 20.69 | -0.53% | 5,363 |
| Sep 23, 2025 | 20.80 | 20.90 | 20.77 | 20.80 | 20.80 | - | 9,091 |
| Sep 22, 2025 | 20.78 | 20.89 | 20.76 | 20.80 | 20.80 | 0.19% | 6,601 |
| Sep 19, 2025 | 20.79 | 20.85 | 20.55 | 20.76 | 20.76 | 1.17% | 16,411 |
| Sep 18, 2025 | 20.80 | 20.80 | 20.48 | 20.52 | 20.52 | -0.77% | 10,243 |
| Sep 17, 2025 | 20.48 | 20.69 | 20.38 | 20.68 | 20.68 | 1.12% | 5,796 |
| Sep 16, 2025 | 20.11 | 20.94 | 20.10 | 20.45 | 20.45 | 1.29% | 28,143 |
| Sep 15, 2025 | 20.15 | 20.26 | 20.03 | 20.19 | 20.19 | 0.20% | 7,696 |
| Sep 12, 2025 | 20.00 | 20.15 | 19.94 | 20.15 | 20.15 | 1.26% | 35,644 |
| Sep 11, 2025 | 19.94 | 19.99 | 19.85 | 19.90 | 19.90 | 0.20% | 10,932 |
| Sep 10, 2025 | 20.06 | 20.06 | 19.85 | 19.86 | 19.86 | -0.58% | 8,166 |
| Sep 9, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.83% | 1,010 |
| Sep 8, 2025 | 20.00 | 20.11 | 19.81 | 19.81 | 19.81 | -0.95% | 19,442 |
| Sep 5, 2025 | 19.80 | 20.10 | 19.80 | 20.00 | 20.00 | 0.50% | 15,827 |
| Sep 4, 2025 | 19.80 | 19.90 | 19.77 | 19.90 | 19.90 | 0.51% | 15,070 |
| Sep 3, 2025 | 20.10 | 20.10 | 19.76 | 19.80 | 19.80 | -0.47% | 6,867 |
| Sep 2, 2025 | 19.90 | 19.90 | 19.83 | 19.89 | 19.89 | -0.04% | 1,764 |
| Aug 29, 2025 | 19.80 | 20.10 | 19.77 | 19.90 | 19.90 | 0.51% | 18,189 |
| Aug 28, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 0.05% | 5,913 |
| Aug 27, 2025 | 19.70 | 20.10 | 19.70 | 19.79 | 19.79 | 0.20% | 8,527 |
| Aug 26, 2025 | 19.89 | 19.90 | 19.75 | 19.75 | 19.75 | -0.75% | 2,818 |
| Aug 25, 2025 | 19.90 | 19.93 | 19.80 | 19.90 | 19.90 | 0.51% | 9,314 |
| Aug 22, 2025 | 19.85 | 19.90 | 19.70 | 19.80 | 19.80 | -0.06% | 6,170 |
| Aug 21, 2025 | 19.87 | 20.10 | 19.61 | 19.81 | 19.81 | 0.06% | 7,776 |
| Aug 20, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.49% | 10,994 |
| Aug 19, 2025 | 19.85 | 20.10 | 19.60 | 20.10 | 20.10 | 0.50% | 7,468 |
| Aug 18, 2025 | 19.61 | 20.10 | 19.61 | 20.00 | 20.00 | - | 4,314 |
| Aug 15, 2025 | 19.88 | 20.20 | 19.87 | 20.00 | 20.00 | 1.60% | 22,406 |
| Aug 14, 2025 | 19.65 | 19.70 | 19.60 | 19.69 | 19.69 | -0.07% | 2,108 |
| Aug 13, 2025 | 19.93 | 20.00 | 19.70 | 19.70 | 19.70 | -1.45% | 7,290 |
| Aug 12, 2025 | 19.95 | 20.25 | 19.87 | 19.99 | 19.99 | 0.30% | 6,962 |
| Aug 11, 2025 | 19.85 | 19.95 | 19.78 | 19.93 | 19.93 | 0.40% | 5,431 |
| Aug 8, 2025 | 19.90 | 19.90 | 19.72 | 19.85 | 19.85 | - | 4,539 |
| Aug 7, 2025 | 19.95 | 20.00 | 19.75 | 19.85 | 19.85 | -0.25% | 2,959 |
| Aug 6, 2025 | 19.94 | 19.95 | 19.81 | 19.90 | 19.90 | -0.80% | 6,720 |
| Aug 5, 2025 | 19.45 | 20.13 | 19.39 | 20.06 | 20.06 | 2.87% | 14,237 |
| Aug 4, 2025 | 19.38 | 19.50 | 19.23 | 19.50 | 19.50 | 1.72% | 13,436 |
| Aug 1, 2025 | 19.39 | 19.40 | 19.10 | 19.17 | 19.17 | -1.19% | 4,320 |
| Jul 31, 2025 | 19.28 | 19.40 | 19.12 | 19.40 | 19.40 | 0.26% | 8,289 |
| Jul 30, 2025 | 19.36 | 19.36 | 19.25 | 19.35 | 19.35 | -0.26% | 2,797 |
| Jul 29, 2025 | 19.40 | 19.45 | 19.19 | 19.40 | 19.40 | -0.26% | 12,732 |
| Jul 28, 2025 | 19.13 | 19.50 | 19.13 | 19.45 | 19.45 | 1.51% | 27,247 |
| Jul 25, 2025 | 19.20 | 19.25 | 18.72 | 19.16 | 19.16 | -0.34% | 15,841 |
| Jul 24, 2025 | 18.70 | 19.25 | 18.70 | 19.23 | 19.23 | 2.71% | 43,077 |
| Jul 23, 2025 | 17.85 | 20.00 | 17.85 | 18.72 | 18.72 | 4.86% | 67,233 |
| Jul 22, 2025 | 17.31 | 17.85 | 17.15 | 17.85 | 17.85 | 3.95% | 47,763 |
| Jul 21, 2025 | 17.24 | 17.24 | 17.17 | 17.17 | 17.17 | -0.40% | 915 |