Hovnanian Enterprises Inc... (HOV)
NYSE: HOV
· Real-Time Price · USD
154.07
5.20 (3.49%)
At close: Sep 05, 2025, 3:59 PM
154.17
0.06%
After-hours: Sep 05, 2025, 05:29 PM EDT
HOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 151.75 | 156.45 | 150.05 | 154.17 | 154.17 | 3.56% | 86,210 |
| Sep 4, 2025 | 140.41 | 150.25 | 140.11 | 148.87 | 148.87 | 7.10% | 125,600 |
| Sep 3, 2025 | 136.46 | 139.89 | 135.90 | 139.00 | 139.00 | 2.03% | 70,913 |
| Sep 2, 2025 | 136.35 | 139.11 | 135.45 | 136.23 | 136.23 | -2.94% | 61,047 |
| Aug 29, 2025 | 138.60 | 140.36 | 136.68 | 140.36 | 140.36 | 0.78% | 76,232 |
| Aug 28, 2025 | 141.52 | 141.52 | 137.00 | 139.27 | 139.27 | -0.33% | 46,206 |
| Aug 27, 2025 | 138.79 | 141.58 | 138.25 | 139.73 | 139.73 | -0.89% | 51,300 |
| Aug 26, 2025 | 141.12 | 143.46 | 139.61 | 140.99 | 140.99 | -1.08% | 69,328 |
| Aug 25, 2025 | 143.73 | 145.35 | 141.25 | 142.53 | 142.53 | -2.56% | 98,916 |
| Aug 22, 2025 | 134.35 | 148.54 | 132.98 | 146.28 | 146.28 | 10.99% | 255,638 |
| Aug 21, 2025 | 151.94 | 155.00 | 125.45 | 131.80 | 131.80 | -11.51% | 274,800 |
| Aug 20, 2025 | 154.43 | 156.00 | 147.57 | 148.95 | 148.95 | -4.13% | 109,708 |
| Aug 19, 2025 | 155.20 | 160.04 | 154.24 | 155.36 | 155.36 | 1.34% | 108,000 |
| Aug 18, 2025 | 156.67 | 158.74 | 149.60 | 153.30 | 153.30 | -1.72% | 95,300 |
| Aug 15, 2025 | 159.07 | 159.07 | 151.68 | 155.99 | 155.99 | -0.11% | 96,000 |
| Aug 14, 2025 | 150.71 | 156.35 | 148.19 | 156.16 | 156.16 | 0.69% | 120,250 |
| Aug 13, 2025 | 146.73 | 156.61 | 145.13 | 155.09 | 155.09 | 6.06% | 162,430 |
| Aug 12, 2025 | 135.98 | 147.44 | 132.99 | 146.23 | 146.23 | 8.83% | 162,046 |
| Aug 11, 2025 | 134.93 | 136.28 | 129.33 | 134.37 | 134.37 | 0.86% | 146,007 |
| Aug 8, 2025 | 129.56 | 134.28 | 127.63 | 133.23 | 133.23 | 0.79% | 79,710 |