Hovnanian Enterprises Inc. (HOV) Historical Stock Price Data | Complete Trading History - Stocknear

Hovnanian Enterprises Inc...

NYSE: HOV · Real-Time Price · USD
130.46
0.64 (0.49%)
At close: Sep 26, 2025, 3:59 PM
129.74
-0.55%
After-hours: Sep 26, 2025, 06:13 PM EDT

HOV Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 130.39 132.24 128.89 130.35 130.35 0.41% 81,642
Sep 25, 2025 133.07 136.00 129.22 129.82 129.82 -4.40% 98,542
Sep 24, 2025 134.99 140.55 133.37 135.79 135.79 0.26% 95,300
Sep 23, 2025 135.73 138.29 133.75 135.44 135.44 0.47% 114,900
Sep 22, 2025 142.00 142.46 134.00 134.80 134.80 -6.36% 126,920
Sep 19, 2025 147.73 149.50 142.74 143.96 143.96 -3.75% 213,838
Sep 18, 2025 148.89 150.90 146.31 149.57 149.57 0.94% 123,900
Sep 17, 2025 152.95 162.06 146.45 148.18 148.18 -1.48% 115,437
Sep 16, 2025 150.87 151.77 146.60 150.41 150.41 0.45% 95,627
Sep 15, 2025 153.76 155.17 146.15 149.74 149.74 -1.40% 94,795
Sep 12, 2025 153.47 154.38 148.69 151.86 151.86 -2.47% 126,800
Sep 11, 2025 149.06 156.01 148.04 155.71 155.71 5.62% 104,137
Sep 10, 2025 148.92 149.56 145.10 147.43 147.43 0.13% 66,400
Sep 9, 2025 152.49 152.49 145.99 147.24 147.24 -4.21% 71,500
Sep 8, 2025 154.67 154.67 150.35 153.71 153.71 -0.30% 73,400
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