Hovnanian Enterprises, Inc. Class A HOV
NYSE · United States · Consumer Durables
$113.92+2.75 (+2.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $112.08 | +0.82% | $109.68 | $112.29 | $107.11 | 42.09K |
| 2026-09-30 | $111.17 | -0.91% | $114.16 | $114.16 | $110.60 | 68.30K |
| 2026-09-29 | $112.19 | -1.14% | $114.35 | $114.35 | $110.99 | 76.50K |
| 2026-09-28 | $113.48 | -1.45% | $112.76 | $116.18 | $112.76 | 93.00K |
| 2026-09-25 | $115.15 | +1.96% | $114.63 | $116.31 | $112.92 | 91.60K |
| 2026-09-24 | $112.94 | -2.00% | $116.00 | $116.08 | $112.83 | 76.90K |
| 2026-09-23 | $115.24 | -3.13% | $117.70 | $119.00 | $114.59 | 126.80K |
| 2026-09-22 | $118.96 | +3.21% | $118.79 | $120.30 | $116.99 | 136.70K |
| 2026-09-21 | $115.26 | +0.95% | $115.97 | $117.14 | $113.83 | 83.40K |
| 2026-09-18 | $114.18 | -2.01% | $117.70 | $117.70 | $113.01 | 184.50K |
| 2026-09-17 | $116.52 | +0.36% | $120.05 | $120.05 | $116.50 | 77.20K |
| 2026-09-16 | $116.10 | -1.91% | $119.93 | $120.21 | $113.86 | 81.70K |
| 2026-09-15 | $118.36 | +0.76% | $117.18 | $119.25 | $116.02 | 109.00K |
| 2026-09-14 | $117.47 | +1.34% | $113.94 | $119.05 | $113.94 | 97.30K |
| 2026-09-11 | $115.92 | +2.32% | $115.40 | $117.21 | $115.02 | 75.70K |
| 2026-09-10 | $113.29 | -2.62% | $113.63 | $115.56 | $112.43 | 117.40K |
| 2026-09-09 | $116.34 | -1.70% | $118.68 | $120.64 | $115.11 | 90.20K |
| 2026-09-08 | $118.35 | -3.62% | $121.29 | $121.78 | $118.15 | 83.50K |
| 2026-09-04 | $122.79 | +1.30% | $121.15 | $124.17 | $120.15 | 99.90K |
| 2026-09-03 | $121.22 | +3.00% | $121.06 | $122.85 | $118.21 | 172.30K |
| 2026-09-02 | $117.69 | -1.47% | $120.64 | $120.93 | $117.37 | 140.60K |
| 2026-09-01 | $119.44 | -3.78% | $121.25 | $123.83 | $119.34 | 126.10K |
| 2026-08-31 | $124.13 | -4.35% | $127.82 | $128.60 | $123.47 | 172.50K |
| 2026-08-28 | $129.77 | +2.41% | $127.66 | $130.11 | $126.56 | 142.90K |
| 2026-08-27 | $126.72 | -1.25% | $126.13 | $130.00 | $125.66 | 118.00K |
| 2026-08-26 | $128.32 | +0.61% | $125.78 | $129.63 | $125.78 | 97.80K |
| 2026-08-25 | $127.54 | +1.18% | $129.32 | $129.71 | $126.24 | 121.30K |
| 2026-08-24 | $126.05 | -4.08% | $133.00 | $139.34 | $125.28 | 158.90K |
| 2026-08-21 | $131.41 | +11.24% | $119.25 | $135.92 | $117.78 | 275.50K |
| 2026-08-20 | $118.13 | -7.47% | $119.99 | $121.27 | $106.41 | 214.70K |
| 2026-08-19 | $127.67 | +2.55% | $128.89 | $132.25 | $125.72 | 158.70K |
| 2026-08-18 | $124.50 | -4.74% | $132.20 | $132.20 | $123.74 | 147.60K |
| 2026-08-17 | $130.69 | -2.51% | $135.47 | $135.47 | $129.44 | 75.80K |
| 2026-08-14 | $134.05 | -1.70% | $135.17 | $137.60 | $133.41 | 147.00K |
| 2026-08-13 | $136.37 | +0.72% | $138.04 | $138.81 | $135.06 | 89.40K |
| 2026-08-12 | $135.40 | -1.43% | $139.40 | $139.40 | $133.49 | 170.50K |
| 2026-08-11 | $137.36 | +4.30% | $133.68 | $138.91 | $132.68 | 106.00K |
| 2026-08-10 | $131.70 | -4.41% | $135.21 | $137.89 | $130.00 | 120.80K |
| 2026-08-07 | $137.78 | +2.34% | $136.65 | $141.00 | $136.65 | 75.10K |
| 2026-08-06 | $134.63 | -2.40% | $136.27 | $137.69 | $132.12 | 91.70K |
| 2026-08-05 | $137.94 | +1.20% | $135.61 | $141.09 | $134.61 | 151.00K |
| 2026-08-04 | $136.30 | +4.54% | $132.61 | $136.51 | $132.16 | 140.10K |
| 2026-08-03 | $130.38 | +5.23% | $126.77 | $131.50 | $126.77 | 110.70K |
| 2026-07-31 | $123.90 | -4.22% | $128.84 | $128.84 | $123.33 | 229.50K |
| 2026-07-30 | $129.36 | -2.66% | $134.55 | $135.43 | $128.37 | 224.30K |
| 2026-07-29 | $132.90 | -2.65% | $134.05 | $137.94 | $132.39 | 254.60K |
| 2026-07-28 | $136.52 | +2.27% | $136.38 | $140.02 | $135.15 | 298.20K |
| 2026-07-27 | $133.49 | -0.30% | $134.91 | $138.99 | $133.13 | 163.10K |
| 2026-07-24 | $133.89 | +2.30% | $131.98 | $134.65 | $130.38 | 122.70K |
| 2026-07-23 | $130.88 | -0.59% | $129.98 | $134.98 | $127.58 | 130.60K |
| 2026-07-22 | $131.66 | +2.48% | $128.36 | $132.99 | $128.29 | 106.70K |
| 2026-07-21 | $128.47 | +0.90% | $126.46 | $129.07 | $125.00 | 99.90K |
| 2026-07-20 | $127.33 | -3.32% | $131.54 | $131.65 | $126.30 | 128.70K |
| 2026-07-17 | $131.70 | -3.41% | $134.86 | $138.04 | $128.71 | 159.40K |
| 2026-07-16 | $136.35 | +3.14% | $131.85 | $139.00 | $131.85 | 166.60K |
| 2026-07-15 | $132.20 | +2.67% | $129.12 | $133.57 | $129.12 | 89.30K |
| 2026-07-14 | $128.76 | +2.76% | $127.50 | $129.16 | $124.87 | 125.20K |
| 2026-07-13 | $125.30 | -1.57% | $128.62 | $128.92 | $124.25 | 73.10K |
| 2026-07-10 | $127.30 | +1.23% | $126.26 | $131.38 | $126.26 | 67.10K |
| 2026-07-09 | $125.75 | +2.83% | $122.87 | $127.27 | $121.77 | 102.50K |
| 2026-07-08 | $122.29 | -3.78% | $125.18 | $125.18 | $121.34 | 88.80K |
| 2026-07-07 | $127.09 | -2.11% | $129.72 | $129.72 | $127.01 | 75.60K |
| 2026-07-06 | $129.83 | -3.49% | $135.39 | $135.47 | $128.59 | 129.60K |
| 2026-07-02 | $134.53 | -0.36% | $134.33 | $134.69 | $130.69 | 103.20K |
| 2026-07-01 | $135.01 | -5.20% | $139.94 | $143.68 | $135.01 | 191.60K |
| 2026-06-30 | $142.41 | -1.89% | $144.21 | $144.73 | $138.27 | 171.80K |
| 2026-06-29 | $145.15 | -1.63% | $146.64 | $148.19 | $141.11 | 98.30K |
| 2026-06-26 | $147.55 | +4.00% | $142.50 | $148.48 | $140.00 | 212.80K |
| 2026-06-25 | $141.88 | -0.02% | $142.69 | $147.79 | $139.17 | 198.10K |
| 2026-06-24 | $141.91 | +11.31% | $128.99 | $146.57 | $128.99 | 187.90K |
| 2026-06-23 | $127.49 | +1.51% | $124.45 | $128.42 | $124.01 | 126.20K |
| 2026-06-22 | $125.59 | -4.70% | $131.07 | $133.52 | $124.99 | 155.10K |
| 2026-06-18 | $131.78 | +9.03% | $123.42 | $134.05 | $123.42 | 196.80K |
| 2026-06-17 | $120.87 | -0.14% | $120.99 | $127.77 | $118.61 | 218.80K |
| 2026-06-16 | $121.04 | +0.99% | $120.92 | $124.70 | $119.28 | 116.40K |
| 2026-06-15 | $119.85 | -0.72% | $123.13 | $125.20 | $119.09 | 89.00K |
| 2026-06-12 | $120.72 | -0.12% | $116.00 | $125.99 | $116.00 | 99.50K |
| 2026-06-11 | $120.87 | +8.00% | $112.26 | $121.16 | $110.96 | 109.90K |
| 2026-06-10 | $111.92 | -1.82% | $114.00 | $114.67 | $111.25 | 112.90K |
| 2026-06-09 | $114.00 | +5.55% | $108.73 | $115.28 | $108.73 | 111.90K |
| 2026-06-08 | $108.01 | -0.91% | $109.45 | $111.77 | $107.72 | 104.30K |
| 2026-06-05 | $109.00 | -2.50% | $110.33 | $111.84 | $107.81 | 55.70K |
| 2026-06-04 | $111.79 | +1.35% | $111.95 | $113.50 | $110.51 | 56.90K |
| 2026-06-03 | $110.30 | -3.97% | $112.78 | $114.40 | $108.10 | 94.90K |
| 2026-06-02 | $114.86 | +1.84% | $111.26 | $117.45 | $111.14 | 74.00K |
| 2026-06-01 | $112.78 | +2.19% | $112.51 | $116.19 | $112.00 | 83.70K |
| 2026-05-29 | $110.36 | -0.93% | $111.00 | $112.70 | $109.44 | 123.30K |
| 2026-05-28 | $111.40 | -1.20% | $111.00 | $113.78 | $108.64 | 81.00K |
| 2026-05-27 | $112.75 | +1.59% | $112.88 | $117.75 | $111.85 | 83.00K |
| 2026-05-26 | $110.98 | +5.46% | $106.55 | $111.15 | $105.37 | 117.30K |