Hovnanian Enterprises Inc...

104.69
-0.02 (-0.02%)
At close: Apr 01, 2025, 3:59 PM
107.72
2.90%
After-hours: Apr 01, 2025, 07:51 PM EDT

Hovnanian Enterprises Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 105.28 106.80 103.53 104.61 -0.10 -0.10% 63,153
Mar 31, 2025 102.42 106.00 100.88 104.71 0.39 0.37% 81,530
Mar 28, 2025 106.67 108.04 102.59 104.32 -2.80 -2.61% 65,045
Mar 27, 2025 106.19 107.62 105.48 107.12 0.73 0.69% 34,600
Mar 26, 2025 108.61 109.88 104.94 106.39 -2.59 -2.38% 44,517
Mar 25, 2025 111.85 112.46 108.32 108.98 -4.29 -3.79% 51,900
Mar 24, 2025 108.71 113.50 108.71 113.27 6.55 6.14% 56,345
Mar 21, 2025 107.53 109.03 104.23 106.72 -4.53 -4.07% 175,900
Mar 20, 2025 110.68 114.90 110.63 111.25 -0.48 -0.43% 55,614
Mar 19, 2025 109.90 112.46 107.89 111.73 2.82 2.59% 38,848
Mar 18, 2025 109.70 111.40 108.40 108.91 -0.84 -0.77% 51,500
Mar 17, 2025 109.56 110.00 106.98 109.75 1.52 1.40% 54,709
Mar 14, 2025 102.63 108.23 100.54 108.23 6.75 6.65% 79,700
Mar 13, 2025 104.05 105.50 100.26 101.48 -2.05 -1.98% 71,572
Mar 12, 2025 106.18 108.59 101.85 103.53 -0.97 -0.93% 61,319
Mar 11, 2025 107.78 110.62 102.29 104.50 -3.80 -3.51% 70,100
Mar 10, 2025 107.75 111.00 105.89 108.30 -0.30 -0.28% 117,400
Mar 7, 2025 105.50 110.32 104.00 108.60 3.53 3.36% 112,978
Mar 6, 2025 102.00 106.90 101.95 105.07 1.56 1.51% 81,700
Mar 5, 2025 100.83 103.84 100.83 103.51 2.57 2.55% 84,103
Mar 4, 2025 96.42 102.88 95.27 100.94 3.52 3.61% 114,500
Mar 3, 2025 103.93 105.11 97.28 97.42 -4.29 -4.22% 103,320
Feb 28, 2025 100.64 104.37 100.50 101.71 0.47 0.46% 82,000
Feb 27, 2025 103.00 105.18 101.19 101.24 -2.43 -2.34% 88,122
Feb 26, 2025 107.30 108.80 103.40 103.67 -2.48 -2.34% 105,554
Feb 25, 2025 106.11 109.50 105.76 106.15 -0.36 -0.34% 148,802
Feb 24, 2025 116.99 119.33 106.35 106.51 -15.06 -12.39% 236,348
Feb 21, 2025 129.35 131.09 120.00 121.57 -5.39 -4.25% 76,600
Feb 20, 2025 127.88 127.88 124.85 126.96 -0.76 -0.60% 49,507
Feb 19, 2025 126.48 128.27 125.11 127.72 -2.27 -1.75% 79,600
Feb 18, 2025 134.71 135.74 126.13 129.99 -5.78 -4.26% 76,900
Feb 14, 2025 135.16 138.50 133.97 135.77 1.77 1.32% 50,717
Feb 13, 2025 132.14 134.00 130.17 134.00 4.01 3.08% 43,500
Feb 12, 2025 125.87 130.11 125.25 129.99 -2.57 -1.94% 77,800
Feb 11, 2025 130.28 133.93 129.89 132.56 1.18 0.90% 37,500
Feb 10, 2025 128.86 131.46 128.86 131.38 3.66 2.87% 41,445
Feb 7, 2025 133.24 133.24 126.74 127.72 -6.48 -4.83% 68,900
Feb 6, 2025 132.61 135.89 131.53 134.20 2.42 1.84% 66,235
Feb 5, 2025 133.39 134.03 129.10 131.78 0.67 0.51% 66,632
Feb 4, 2025 127.04 131.16 126.53 131.11 3.12 2.44% 57,638
Feb 3, 2025 129.05 131.48 124.00 127.99 -4.40 -3.32% 61,703
Jan 31, 2025 136.85 137.00 130.18 132.39 -5.91 -4.27% 84,500
Jan 30, 2025 134.56 140.60 133.37 138.30 5.18 3.89% 49,400
Jan 29, 2025 135.91 139.28 131.60 133.12 -3.83 -2.80% 61,325
Jan 28, 2025 140.36 140.40 135.92 136.95 -4.21 -2.98% 70,300
Jan 27, 2025 135.69 144.97 135.69 141.16 5.89 4.35% 75,018
Jan 24, 2025 137.83 141.12 134.17 135.27 -3.72 -2.68% 45,299
Jan 23, 2025 139.15 141.18 136.15 138.99 -0.71 -0.51% 85,200
Jan 22, 2025 137.43 139.93 135.51 139.70 2.06 1.50% 43,800
Jan 21, 2025 141.93 142.25 135.84 137.64 -1.68 -1.21% 72,407