Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	21.60	21.60	21.48	21.48	21.48	0.89%	926
Mar 12, 2026	21.28	21.32	21.28	21.29	21.29	0.76%	1,287
Mar 11, 2026	21.25	21.76	21.09	21.13	21.13	-1.63%	4,740
Mar 10, 2026	21.06	21.48	21.00	21.48	21.48	1.32%	853
Mar 9, 2026	21.23	21.23	21.18	21.20	21.20	-0.66%	2,278
Mar 6, 2026	21.33	21.35	21.29	21.34	21.34	-0.14%	1,298
Mar 5, 2026	21.45	21.45	21.37	21.37	21.37	-0.65%	3,045
Mar 4, 2026	21.55	21.60	21.46	21.51	21.51	-0.65%	5,391
Mar 3, 2026	21.52	21.65	21.34	21.65	21.65	0.32%	7,328
Mar 2, 2026	21.64	21.64	21.58	21.58	21.58	-0.30%	1,151
Feb 27, 2026	21.58	21.75	21.56	21.65	21.65	0.21%	10,389
Feb 26, 2026	21.72	21.72	21.60	21.60	21.60	-	3,707
Feb 25, 2026	21.50	21.60	21.50	21.60	21.60	0.12%	4,614
Feb 24, 2026	21.60	21.65	21.52	21.58	21.58	0.35%	4,088
Feb 23, 2026	21.50	21.83	21.50	21.50	21.50	-0.65%	8,295
Feb 19, 2026	21.42	21.64	21.42	21.64	21.64	1.64%	2,148
Feb 18, 2026	21.58	21.58	21.26	21.29	21.29	0.19%	2,657
Feb 17, 2026	21.58	21.58	21.25	21.25	21.25	-0.70%	6,087
Feb 12, 2026	21.40	21.45	21.40	21.40	21.40	-0.42%	936
Feb 11, 2026	21.12	21.50	21.12	21.49	21.49	0.28%	4,882
Feb 10, 2026	20.98	21.49	20.95	21.43	21.43	3.03%	9,022
Feb 9, 2026	20.56	20.80	20.56	20.80	20.80	0.48%	7,974
Feb 6, 2026	20.80	20.80	20.55	20.70	20.70	-0.08%	4,414
Feb 5, 2026	20.79	20.79	20.72	20.72	20.72	0.57%	546
Feb 4, 2026	20.65	20.67	20.60	20.60	20.60	0.12%	2,444
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