Hovnanian Enterprises, Inc. (HOVNP)

NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock

17.95

-0.65 (-3.49%)

At close: Sep 28, 2026, 4:00 PM EDT

18.03

+0.08 (0.45%)

After-hours: Sep 28, 2026, 4:10 PM EDT

Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.56	18.56	17.84	17.95	17.95	-3.49%	11,774
Sep 25, 2026	18.78	18.78	18.47	18.60	18.60	-0.48%	4,620
Sep 24, 2026	19.20	19.38	18.60	18.69	18.69	-2.86%	10,751
Sep 23, 2026	19.22	19.24	19.20	19.24	19.24	-0.57%	2,426
Sep 22, 2026	19.24	19.35	19.24	19.35	19.35	0.52%	1,969
Sep 21, 2026	19.50	19.50	19.10	19.25	19.25	-0.31%	3,052
Sep 18, 2026	19.39	19.39	19.31	19.31	19.31	0.31%	2,294
Sep 17, 2026	19.82	19.82	19.21	19.25	19.25	0.21%	6,128
Sep 16, 2026	19.12	19.37	19.11	19.21	19.21	0.84%	3,173
Sep 15, 2026	19.34	19.63	19.05	19.05	19.05	-1.28%	5,866
Sep 14, 2026	19.30	19.30	19.30	19.30	19.30	-0.01%	222
Sep 11, 2026	19.25	20.10	19.20	19.30	19.30	-0.05%	8,706
Sep 10, 2026	19.25	19.70	19.25	19.31	19.31	0.31%	601
Sep 9, 2026	19.50	19.50	19.23	19.25	19.25	-2.66%	32,066
Sep 8, 2026	19.94	19.94	19.78	19.78	19.78	0.54%	876
Sep 4, 2026	19.80	19.80	19.66	19.67	19.67	-	7,907
Sep 3, 2026	19.71	19.71	19.67	19.67	19.67	-0.20%	4,499
Sep 1, 2026	19.71	19.71	19.71	19.71	19.71	-0.95%	1,597
Aug 31, 2026	19.44	19.90	19.44	19.90	19.90	1.17%	3,992
Aug 28, 2026	19.59	19.80	19.53	19.67	19.67	0.59%	4,341
Aug 27, 2026	19.41	19.63	19.41	19.56	19.56	0.59%	819
Aug 26, 2026	19.50	19.50	19.36	19.44	19.44	-0.61%	2,474
Aug 25, 2026	19.61	19.62	19.50	19.56	19.56	-0.61%	2,434
Aug 24, 2026	19.60	19.68	19.56	19.68	19.68	0.36%	965
Aug 21, 2026	19.51	19.65	19.48	19.61	19.61	0.82%	8,353
Aug 20, 2026	19.70	19.70	19.30	19.45	19.45	-1.52%	17,401
Aug 19, 2026	19.70	19.75	19.70	19.75	19.75	0.13%	2,943
Aug 18, 2026	19.75	19.75	19.70	19.73	19.73	-0.13%	2,112
Aug 17, 2026	19.78	19.78	19.72	19.75	19.75	-0.03%	2,236
Aug 14, 2026	19.76	19.76	19.76	19.76	19.76	-0.28%	2,338
Aug 13, 2026	19.65	19.81	19.65	19.81	19.81	0.76%	2,792
Aug 12, 2026	19.66	19.66	19.66	19.66	19.66	-0.93%	319
Aug 11, 2026	19.78	19.85	19.69	19.85	19.84	0.63%	12,068
Aug 10, 2026	19.66	19.73	19.62	19.72	19.72	-0.15%	2,386
Aug 7, 2026	19.75	19.75	19.70	19.75	19.75	-0.18%	3,636
Aug 6, 2026	19.75	19.79	19.71	19.79	19.79	0.43%	1,394
Aug 5, 2026	19.80	19.84	19.65	19.70	19.70	-1.00%	14,509
Aug 4, 2026	19.75	20.14	19.75	19.90	19.90	2.36%	4,522
Aug 3, 2026	19.90	20.02	19.40	19.44	19.44	-2.30%	31,898
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