Hovnanian Enterprises, Inc. Pfd Shs Series A HOVNP
NASDAQ · United States · Consumer Durables
$18.39+0.65 (+3.67%)
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 | $18.65 | +2.39% | $18.00 | $18.65 | $18.00 | 6.09K |
| 2026-09-30 | $18.21 | +1.28% | $18.64 | $18.64 | $18.01 | 2.50K |
| 2026-09-29 | $17.98 | +0.17% | $18.03 | $18.26 | $17.76 | 10.90K |
| 2026-09-28 | $17.95 | -3.49% | $18.56 | $18.56 | $17.84 | 11.80K |
| 2026-09-25 | $18.60 | -0.48% | $18.78 | $18.78 | $18.47 | 4.60K |
| 2026-09-24 | $18.69 | -2.86% | $19.20 | $19.38 | $18.60 | 10.80K |
| 2026-09-23 | $19.24 | -0.57% | $19.22 | $19.24 | $19.20 | 2.40K |
| 2026-09-22 | $19.35 | +0.52% | $19.24 | $19.35 | $19.24 | 2.00K |
| 2026-09-21 | $19.25 | -0.31% | $19.50 | $19.50 | $19.10 | 3.10K |
| 2026-09-18 | $19.31 | +0.31% | $19.39 | $19.39 | $19.31 | 2.30K |
| 2026-09-17 | $19.25 | +0.21% | $19.82 | $19.82 | $19.21 | 6.10K |
| 2026-09-16 | $19.21 | +0.84% | $19.12 | $19.37 | $19.11 | 3.20K |
| 2026-09-15 | $19.05 | -1.30% | $19.34 | $19.63 | $19.05 | 5.90K |
| 2026-09-14 | $19.30 | 0.00% | $19.30 | $19.30 | $19.30 | 200 |
| 2026-09-11 | $19.30 | -0.05% | $19.25 | $20.10 | $19.20 | 8.70K |
| 2026-09-10 | $19.31 | +0.31% | $19.25 | $19.70 | $19.25 | 600 |
| 2026-09-09 | $19.25 | -2.68% | $19.50 | $19.50 | $19.23 | 32.10K |
| 2026-09-08 | $19.78 | +0.56% | $19.94 | $19.94 | $19.78 | 900 |
| 2026-09-04 | $19.67 | 0.00% | $19.80 | $19.80 | $19.66 | 7.90K |
| 2026-09-03 | $19.67 | -0.20% | $19.71 | $19.71 | $19.67 | 4.50K |
| 2026-09-02 | $19.71 | 0.00% | $19.71 | $19.71 | $19.71 | 0 |
| 2026-09-01 | $19.71 | -0.95% | $19.71 | $19.71 | $19.71 | 1.60K |
| 2026-08-31 | $19.90 | +1.17% | $19.44 | $19.90 | $19.44 | 4.00K |
| 2026-08-28 | $19.67 | +0.56% | $19.59 | $19.80 | $19.53 | 4.30K |
| 2026-08-27 | $19.56 | +0.62% | $19.41 | $19.63 | $19.41 | 800 |
| 2026-08-26 | $19.44 | -0.61% | $19.50 | $19.50 | $19.36 | 2.50K |
| 2026-08-25 | $19.56 | -0.61% | $19.61 | $19.62 | $19.50 | 2.40K |
| 2026-08-24 | $19.68 | +0.36% | $19.60 | $19.68 | $19.56 | 1.00K |
| 2026-08-21 | $19.61 | +0.82% | $19.51 | $19.65 | $19.48 | 8.40K |
| 2026-08-20 | $19.45 | -1.52% | $19.70 | $19.70 | $19.30 | 17.40K |
| 2026-08-19 | $19.75 | +0.10% | $19.70 | $19.75 | $19.70 | 2.90K |
| 2026-08-18 | $19.73 | -0.10% | $19.75 | $19.75 | $19.70 | 2.10K |
| 2026-08-17 | $19.75 | -0.05% | $19.78 | $19.78 | $19.72 | 2.20K |
| 2026-08-14 | $19.76 | -0.25% | $19.76 | $19.76 | $19.76 | 2.30K |
| 2026-08-13 | $19.81 | +0.76% | $19.65 | $19.81 | $19.65 | 2.80K |
| 2026-08-12 | $19.66 | -0.91% | $19.66 | $19.66 | $19.66 | 300 |
| 2026-08-11 | $19.84 | +0.61% | $19.78 | $19.84 | $19.69 | 12.10K |
| 2026-08-10 | $19.72 | -0.15% | $19.66 | $19.73 | $19.62 | 2.40K |
| 2026-08-07 | $19.75 | -0.20% | $19.75 | $19.75 | $19.70 | 3.60K |
| 2026-08-06 | $19.79 | +0.46% | $19.75 | $19.79 | $19.71 | 1.40K |
| 2026-08-05 | $19.70 | -1.01% | $19.80 | $19.84 | $19.65 | 14.50K |
| 2026-08-04 | $19.90 | +2.37% | $19.75 | $20.14 | $19.75 | 4.50K |
| 2026-08-03 | $19.44 | -2.31% | $19.90 | $20.02 | $19.40 | 31.90K |
| 2026-07-31 | $19.90 | -0.45% | $20.02 | $20.10 | $19.79 | 21.40K |
| 2026-07-30 | $19.99 | -1.09% | $20.22 | $20.22 | $19.93 | 7.70K |
| 2026-07-29 | $20.21 | -0.05% | $20.16 | $20.21 | $20.16 | 800 |
| 2026-07-28 | $20.22 | -1.12% | $20.41 | $20.41 | $20.16 | 3.20K |
| 2026-07-27 | $20.45 | 0.00% | $20.51 | $20.60 | $20.45 | 2.80K |
| 2026-07-24 | $20.45 | -0.24% | $20.56 | $20.56 | $20.45 | 1.40K |
| 2026-07-23 | $20.50 | 0.00% | $20.47 | $20.58 | $20.47 | 600 |
| 2026-07-22 | $20.50 | -0.19% | $20.50 | $20.50 | $20.50 | 600 |
| 2026-07-21 | $20.54 | -0.05% | $20.53 | $20.54 | $20.53 | 700 |
| 2026-07-20 | $20.55 | -0.15% | $20.46 | $20.81 | $20.46 | 7.40K |
| 2026-07-17 | $20.58 | +0.15% | $20.58 | $20.65 | $20.58 | 6.40K |
| 2026-07-16 | $20.55 | 0.00% | $20.55 | $20.55 | $20.45 | 10.80K |
| 2026-07-15 | $20.55 | +0.10% | $20.64 | $20.65 | $20.42 | 4.60K |
| 2026-07-14 | $20.53 | -0.34% | $20.55 | $20.60 | $20.53 | 3.10K |
| 2026-07-13 | $20.60 | +0.24% | $20.70 | $20.70 | $20.60 | 5.40K |
| 2026-07-10 | $20.55 | +0.24% | $20.59 | $20.59 | $20.55 | 2.30K |
| 2026-07-09 | $20.50 | +0.69% | $20.45 | $20.50 | $20.45 | 500 |
| 2026-07-08 | $20.36 | +1.04% | $20.20 | $20.51 | $20.20 | 5.10K |
| 2026-07-07 | $20.15 | +0.75% | $20.15 | $20.18 | $20.15 | 4.20K |
| 2026-07-06 | $20.00 | +0.50% | $20.02 | $20.02 | $20.00 | 2.20K |
| 2026-07-02 | $19.90 | -1.49% | $19.90 | $19.90 | $19.90 | 700 |
| 2026-07-01 | $20.20 | -1.94% | $20.30 | $20.30 | $20.12 | 9.90K |
| 2026-06-30 | $20.60 | +1.28% | $20.65 | $20.76 | $20.27 | 3.00K |
| 2026-06-29 | $20.34 | +0.44% | $20.50 | $20.58 | $20.34 | 3.40K |
| 2026-06-26 | $20.25 | +0.15% | $20.25 | $20.25 | $19.72 | 12.60K |
| 2026-06-25 | $20.22 | -1.37% | $20.22 | $20.22 | $20.22 | 1.90K |
| 2026-06-24 | $20.50 | +1.54% | $20.23 | $20.65 | $20.23 | 6.00K |
| 2026-06-23 | $20.19 | -0.93% | $20.40 | $20.40 | $20.15 | 1.20K |
| 2026-06-22 | $20.38 | -0.63% | $20.50 | $20.50 | $20.38 | 2.20K |
| 2026-06-18 | $20.51 | 0.00% | $20.57 | $20.62 | $20.51 | 3.90K |
| 2026-06-17 | $20.51 | +0.29% | $20.41 | $20.53 | $20.38 | 5.40K |
| 2026-06-16 | $20.45 | -0.92% | $20.75 | $20.75 | $20.43 | 8.40K |
| 2026-06-15 | $20.64 | +0.98% | $20.52 | $20.69 | $20.40 | 5.40K |
| 2026-06-12 | $20.44 | -0.49% | $20.44 | $20.44 | $20.44 | 200 |
| 2026-06-11 | $20.54 | +0.49% | $20.55 | $20.55 | $20.51 | 1.90K |
| 2026-06-10 | $20.44 | -0.58% | $20.56 | $20.76 | $20.40 | 4.50K |
| 2026-06-09 | $20.56 | +0.05% | $20.56 | $20.56 | $20.56 | 1.40K |
| 2026-06-08 | $20.55 | -0.15% | $20.76 | $20.76 | $20.55 | 2.70K |
| 2026-06-05 | $20.58 | -0.15% | $20.51 | $20.60 | $20.51 | 2.50K |
| 2026-06-04 | $20.61 | +0.49% | $20.65 | $20.65 | $20.50 | 4.80K |
| 2026-06-03 | $20.51 | -1.44% | $20.84 | $20.84 | $20.50 | 3.20K |
| 2026-06-02 | $20.81 | +0.39% | $20.81 | $20.99 | $20.64 | 1.40K |
| 2026-06-01 | $20.73 | -0.81% | $20.86 | $20.91 | $20.72 | 6.00K |
| 2026-05-29 | $20.90 | +0.58% | $20.66 | $20.90 | $20.66 | 2.50K |
| 2026-05-28 | $20.78 | -0.76% | $20.80 | $20.80 | $20.78 | 1.50K |
| 2026-05-27 | $20.94 | +0.67% | $21.00 | $21.00 | $20.74 | 4.50K |
| 2026-05-26 | $20.80 | +0.53% | $20.83 | $20.83 | $20.62 | 1.60K |