Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
19.90
-0.09 (-0.45%)
At close: Jul 31, 2026, 4:00 PM EDT
19.81
-0.09 (-0.45%)
After-hours: Jul 31, 2026, 4:10 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.02 | 20.10 | 19.79 | 19.90 | 19.90 | -0.45% | 21,372 |
| Jul 30, 2026 | 20.22 | 20.22 | 19.93 | 19.99 | 19.99 | -1.10% | 7,708 |
| Jul 29, 2026 | 20.16 | 20.21 | 20.16 | 20.21 | 20.21 | -0.04% | 773 |
| Jul 28, 2026 | 20.41 | 20.41 | 20.16 | 20.22 | 20.22 | -1.12% | 3,227 |
| Jul 27, 2026 | 20.51 | 20.60 | 20.45 | 20.45 | 20.45 | - | 2,807 |
| Jul 24, 2026 | 20.56 | 20.56 | 20.45 | 20.45 | 20.45 | -0.24% | 1,411 |
| Jul 23, 2026 | 20.47 | 20.58 | 20.47 | 20.50 | 20.50 | - | 635 |
| Jul 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.20% | 553 |
| Jul 21, 2026 | 20.53 | 20.54 | 20.53 | 20.54 | 20.54 | -0.04% | 738 |
| Jul 20, 2026 | 20.46 | 20.81 | 20.46 | 20.55 | 20.55 | -0.12% | 7,364 |
| Jul 17, 2026 | 20.58 | 20.65 | 20.58 | 20.58 | 20.58 | 0.12% | 6,420 |
| Jul 16, 2026 | 20.55 | 20.55 | 20.45 | 20.55 | 20.55 | - | 10,820 |
| Jul 15, 2026 | 20.64 | 20.65 | 20.42 | 20.55 | 20.55 | 0.10% | 4,576 |
| Jul 14, 2026 | 20.55 | 20.60 | 20.53 | 20.53 | 20.53 | -0.34% | 3,088 |
| Jul 13, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | 0.24% | 5,396 |
| Jul 10, 2026 | 20.59 | 20.59 | 20.55 | 20.55 | 20.55 | 0.24% | 2,268 |
| Jul 9, 2026 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | 0.69% | 456 |
| Jul 8, 2026 | 20.20 | 20.51 | 20.20 | 20.36 | 20.36 | 1.04% | 5,078 |
| Jul 7, 2026 | 20.15 | 20.18 | 20.15 | 20.15 | 20.15 | 0.75% | 4,202 |
| Jul 6, 2026 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | 0.49% | 2,229 |
| Jul 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.47% | 656 |
| Jul 1, 2026 | 20.30 | 20.30 | 20.12 | 20.20 | 20.20 | 0.38% | 9,875 |
| Jun 30, 2026 | 20.65 | 20.76 | 20.27 | 20.60 | 20.12 | 1.30% | 2,964 |
| Jun 29, 2026 | 20.50 | 20.58 | 20.34 | 20.34 | 19.86 | 0.42% | 3,387 |
| Jun 26, 2026 | 20.25 | 20.25 | 19.72 | 20.25 | 19.78 | 0.14% | 12,643 |
| Jun 25, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.75 | -1.36% | 1,852 |
| Jun 24, 2026 | 20.23 | 20.65 | 20.23 | 20.50 | 20.03 | 1.54% | 6,045 |
| Jun 23, 2026 | 20.40 | 20.40 | 20.15 | 20.19 | 19.72 | -0.93% | 1,153 |
| Jun 22, 2026 | 20.50 | 20.50 | 20.38 | 20.38 | 19.91 | -0.61% | 2,222 |
| Jun 18, 2026 | 20.57 | 20.62 | 20.51 | 20.51 | 20.03 | -0.02% | 3,878 |
| Jun 17, 2026 | 20.41 | 20.53 | 20.38 | 20.51 | 20.04 | 0.29% | 5,386 |
| Jun 16, 2026 | 20.75 | 20.75 | 20.43 | 20.45 | 19.98 | -0.92% | 8,407 |
| Jun 15, 2026 | 20.52 | 20.69 | 20.40 | 20.64 | 20.16 | 0.98% | 5,357 |
| Jun 12, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 19.97 | -0.47% | 175 |
| Jun 11, 2026 | 20.55 | 20.55 | 20.51 | 20.54 | 20.06 | 0.48% | 1,851 |
| Jun 10, 2026 | 20.56 | 20.76 | 20.40 | 20.44 | 19.97 | -0.58% | 4,485 |
| Jun 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.08 | 0.05% | 1,409 |
| Jun 8, 2026 | 20.76 | 20.76 | 20.55 | 20.55 | 20.07 | -0.16% | 2,713 |
| Jun 5, 2026 | 20.51 | 20.60 | 20.51 | 20.58 | 20.11 | -0.11% | 2,549 |
| Jun 4, 2026 | 20.65 | 20.65 | 20.50 | 20.61 | 20.13 | 0.46% | 4,778 |
| Jun 3, 2026 | 20.84 | 20.84 | 20.50 | 20.51 | 20.04 | -1.42% | 3,239 |
| Jun 2, 2026 | 20.81 | 20.99 | 20.64 | 20.81 | 20.32 | 0.36% | 1,413 |
| Jun 1, 2026 | 20.86 | 20.91 | 20.72 | 20.73 | 20.25 | -0.81% | 5,952 |
| May 29, 2026 | 20.66 | 20.90 | 20.66 | 20.90 | 20.42 | 0.58% | 2,532 |
| May 28, 2026 | 20.81 | 20.81 | 20.78 | 20.78 | 20.30 | -0.76% | 1,507 |
| May 27, 2026 | 21.00 | 21.00 | 20.74 | 20.94 | 20.46 | 0.67% | 4,546 |
| May 26, 2026 | 20.83 | 20.83 | 20.62 | 20.80 | 20.32 | 0.53% | 1,551 |
| May 22, 2026 | 20.78 | 20.78 | 20.60 | 20.69 | 20.21 | -0.67% | 2,364 |
| May 21, 2026 | 20.80 | 20.92 | 20.76 | 20.83 | 20.35 | 0.05% | 13,489 |
| May 20, 2026 | 20.80 | 20.82 | 20.80 | 20.82 | 20.34 | -0.76% | 1,039 |