Hovnanian Enterprises, Inc. Class A Common Stock (HOV)

124.13
-2.96 (-2.33%)
NYSE· Last Trade: Jul 8th, 1:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hovnanian Enterprises, Inc. Class A Common Stock (HOV)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/2026129.72129.72127.01127.0975,649127.09
7/06/2026135.39135.47128.59129.83129,563129.83
7/02/2026134.33134.69130.69134.53103,211134.53
7/01/2026139.94143.68135.01135.01191,552135.01
6/30/2026144.21144.73138.27142.41171,771142.41
6/29/2026146.64148.19141.10145.1598,266145.15
6/26/2026142.50148.48140.00147.55212,848147.55
6/25/2026142.69147.79139.17141.88198,147141.88
6/24/2026128.99146.57128.99141.91187,921141.91
6/23/2026124.45128.42124.01127.49126,185127.49
6/22/2026131.07133.52124.99125.59155,078125.59
6/18/2026123.42134.05123.42131.78196,786131.78
6/17/2026120.99127.77118.61120.87218,819120.87
6/16/2026120.92124.70119.28121.04116,418121.04
6/15/2026123.13125.19119.09119.8588,960119.85
6/12/2026116.00125.99116.00120.7299,515120.72
6/11/2026112.26121.16110.95120.87109,948120.87
6/10/2026114.00114.67111.25111.92112,940111.92
6/09/2026108.73115.28108.73114.00111,942114.00
6/08/2026109.45111.77107.72108.01104,298108.01
6/05/2026110.33111.84107.81109.0055,712109.00
6/04/2026111.95113.50110.51111.7956,904111.79
6/03/2026112.78114.40108.10110.3094,876110.30
6/02/2026111.26117.45111.14114.8673,986114.86
6/01/2026112.51116.19112.00112.7883,705112.78
5/29/2026111.00112.70109.44110.36123,340110.36
5/28/2026111.00113.78108.64111.4081,044111.40
5/27/2026112.88117.75111.84112.7582,964112.75
5/26/2026106.55111.15105.37110.98117,329110.98
5/22/2026115.46116.98103.67105.23205,410105.23
5/21/2026101.76116.0897.12115.46285,005115.46
5/20/202695.7499.5895.3598.01180,00798.01
5/19/202695.0096.5091.5294.11116,08794.11
5/18/202697.0099.0995.3396.66143,15796.66
5/15/2026101.55102.9996.1196.16147,51896.16
5/14/2026105.25106.49101.23102.58122,253102.58
5/13/2026103.23103.91101.78103.2581,616103.25
5/12/2026108.54108.54103.00103.5095,856103.50
5/11/2026108.15109.27106.65108.1555,225108.15
5/08/2026109.36110.70105.67107.7396,295107.73
5/07/2026110.15111.10107.72108.28122,031108.28
5/06/2026109.07112.28108.13109.50139,517109.50
5/05/2026101.20106.72100.25105.5497,249105.54
5/04/2026109.28112.4099.09100.28145,253100.28
5/01/2026112.56113.02108.97110.4685,888110.46
4/30/2026112.84113.29110.00112.4487,159112.44
4/29/2026115.68115.68111.46111.4686,991111.46
4/28/2026117.15118.99115.01117.23118,567117.23
4/27/2026117.93119.30114.36115.98130,795115.98
4/24/2026119.13121.15116.22117.13108,223117.13
4/23/2026121.56121.73116.47119.8792,295119.87
4/22/2026123.78124.86121.82122.0096,521122.00
4/21/2026122.26125.50118.49121.69132,655121.69
4/20/2026114.60120.97114.60120.43121,228120.43
4/17/2026108.07118.40108.03116.08119,432116.08
4/16/2026105.76110.00104.53104.71101,813104.71
4/15/2026110.82110.82105.66105.7680,663105.76
4/14/2026108.07112.45108.07110.0894,187110.08
4/13/2026104.00109.26101.58108.53135,661108.53
4/10/2026111.80112.60104.60104.60149,204104.60
4/09/2026110.01114.44108.68112.15123,604112.15
4/08/2026110.50116.30110.50113.02122,342113.02