Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Hovnanian Enterprises, Inc. (HOV)

Compare
106.53
+1.92
+(1.84%)
At close: April 2 at 4:00:02 PM EDT
104.50
-2.03
(-1.91%)
Pre-Market: 4:30:16 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025102.49106.63101.92106.53106.5349,200
Apr 1, 2025105.28106.80103.53104.61104.6163,200
Mar 31, 2025102.42106.00100.88104.71104.7181,500
Mar 28, 2025106.67108.04102.59104.32104.3265,000
Mar 27, 2025106.19107.62105.48107.12107.1234,600
Mar 26, 2025108.61109.88104.94106.39106.3944,500
Mar 25, 2025111.85112.46108.32108.98108.9851,900
Mar 24, 2025108.71113.50108.71113.27113.2756,300
Mar 21, 2025107.53109.03104.23106.72106.72175,900
Mar 20, 2025110.68114.90110.63111.25111.2555,600
Mar 19, 2025109.90112.46107.89111.73111.7338,800
Mar 18, 2025109.70111.40108.40108.91108.9151,500
Mar 17, 2025109.56110.00106.98109.75109.7554,700
Mar 14, 2025102.63108.23100.54108.23108.2379,700
Mar 13, 2025104.05105.50100.26101.48101.4871,500
Mar 12, 2025106.18108.59101.85103.53103.5361,300
Mar 11, 2025107.78110.62102.29104.50104.5070,100
Mar 10, 2025107.75111.00105.89108.30108.30117,400
Mar 7, 2025105.50110.32104.00108.60108.60112,900
Mar 6, 2025102.00106.90101.95105.07105.0781,700
Mar 5, 2025100.83103.84100.83103.51103.5184,100
Mar 4, 202596.42102.8895.27100.94100.94114,500
Mar 3, 2025103.93105.1197.2897.4297.42103,300
Feb 28, 2025100.64104.37100.50101.71101.7182,000
Feb 27, 2025103.00105.18101.19101.24101.2488,100
Feb 26, 2025107.30108.80103.40103.67103.67105,500
Feb 25, 2025106.11109.50105.76106.15106.15148,800
Feb 24, 2025116.99119.33106.35106.51106.51236,300
Feb 21, 2025129.35131.09120.00121.57121.5776,600
Feb 20, 2025127.88127.88124.85126.96126.9649,500
Feb 19, 2025126.48128.27125.11127.72127.7279,600
Feb 18, 2025134.71135.74126.13129.99129.9976,900
Feb 14, 2025135.16138.50133.97135.77135.7750,700
Feb 13, 2025132.14134.00130.17134.00134.0043,500
Feb 12, 2025125.87130.11125.25129.99129.9977,800
Feb 11, 2025130.28133.93129.89132.56132.5637,500
Feb 10, 2025128.86131.46128.86131.38131.3841,400
Feb 7, 2025133.24133.24126.74127.72127.7268,900
Feb 6, 2025132.61135.89131.53134.20134.2066,200
Feb 5, 2025133.39134.03129.10131.78131.7866,600
Feb 4, 2025127.04131.16126.53131.11131.1157,600
Feb 3, 2025129.05131.48124.00127.99127.9961,700
Jan 31, 2025136.85137.00130.18132.39132.3984,500
Jan 30, 2025134.56140.60133.37138.30138.3049,400
Jan 29, 2025135.91139.28131.60133.12133.1261,300
Jan 28, 2025140.36140.40135.92136.95136.9570,300
Jan 27, 2025135.69144.97135.69141.16141.1675,000
Jan 24, 2025137.83141.12134.17135.27135.2745,200
Jan 23, 2025139.15141.18136.15138.99138.9985,200
Jan 22, 2025137.43139.93135.51139.70139.7043,800
Jan 21, 2025141.93142.25135.84137.64137.6472,400
Jan 17, 2025143.52146.93137.32139.32139.3270,600
Jan 16, 2025139.62142.77137.10140.56140.5657,100
Jan 15, 2025142.02142.02137.03140.94140.9481,600
Jan 14, 2025124.40134.30123.97132.96132.96121,500
Jan 13, 2025117.51120.97115.90119.55119.5573,500
Jan 10, 2025120.79122.69117.62117.62117.6279,000
Jan 8, 2025124.11125.11120.51123.69123.6968,000
Jan 7, 2025127.02128.81124.02125.91125.91108,700
Jan 6, 2025131.22132.16126.97127.02127.0275,200
Jan 3, 2025129.27132.01128.68129.76129.7655,700
Jan 2, 2025135.98135.98125.38128.04128.0491,800
Dec 31, 2024135.25136.67132.16133.82133.8260,500
Dec 30, 2024133.43133.98127.83133.95133.9599,200
Dec 27, 2024133.79135.84131.65133.27133.2766,700
Dec 26, 2024134.11136.61134.10134.53134.5346,100
Dec 24, 2024134.81136.95134.01136.32136.3226,300
Dec 23, 2024134.26135.91131.44135.40135.4070,300
Dec 20, 2024130.76138.17130.04134.84134.84242,200
Dec 19, 2024129.72137.93129.06132.63132.63179,400
Dec 18, 2024144.94148.25132.38133.05133.05112,400
Dec 17, 2024146.50147.01140.21143.54143.54127,700
Dec 16, 2024153.59154.00146.20147.20147.20177,200
Dec 13, 2024163.63165.12155.43156.86156.8693,500
Dec 12, 2024164.21168.58162.90164.51164.5177,300
Dec 11, 2024171.07171.07163.49163.79163.79126,800
Dec 10, 2024166.24171.19165.00167.50167.5081,200
Dec 9, 2024170.06172.54167.64169.74169.7481,700
Dec 6, 2024181.91181.91162.19169.94169.94170,800
Dec 5, 2024195.66202.00174.35177.29177.29132,100
Dec 4, 2024196.06196.06186.50189.96189.9697,900
Dec 3, 2024194.82200.98188.42196.74196.7459,000
Dec 2, 2024195.51200.54192.42194.65194.6566,000
Nov 29, 2024194.67197.45193.45196.61196.6136,600
Nov 27, 2024196.41198.67190.51190.52190.5298,300
Nov 26, 2024193.04196.50191.00193.14193.1464,800
Nov 25, 2024184.13201.81184.13196.20196.20107,600
Nov 22, 2024176.91183.14175.62181.74181.7476,000
Nov 21, 2024172.87184.10172.87175.38175.3890,000
Nov 20, 2024170.90175.76170.90171.95171.9535,000
Nov 19, 2024166.90172.76164.70172.31172.3151,400
Nov 18, 2024166.11170.80165.34165.91165.9141,600
Nov 15, 2024169.11171.44167.92167.94167.9442,800
Nov 14, 2024171.34177.26168.01169.15169.1582,100
Nov 13, 2024176.27179.43166.41168.34168.34117,100
Nov 12, 2024181.78185.21171.40172.06172.0662,800
Nov 11, 2024187.31188.60180.87182.82182.8263,800
Nov 8, 2024179.33184.92176.60183.23183.2362,500
Nov 7, 2024180.80190.00179.58180.01180.0172,000
Nov 6, 2024182.65188.00175.19182.95182.9595,900
Nov 5, 2024178.95185.58178.95185.30185.3046,900
Nov 4, 2024177.00188.05177.00180.21180.2149,300
Nov 1, 2024180.88187.99176.40177.00177.0068,200
Oct 31, 2024179.00181.62174.13176.04176.0464,200
Oct 30, 2024172.24181.90172.24180.85180.8562,700
Oct 29, 2024170.00175.56164.58175.39175.3990,000
Oct 28, 2024176.47181.24174.62176.18176.1866,500
Oct 25, 2024175.99178.16172.85174.09174.0955,900
Oct 24, 2024178.00183.29171.50173.53173.5380,900
Oct 23, 2024176.05181.00174.07176.40176.4061,900
Oct 22, 2024188.34188.34178.15178.58178.58112,000
Oct 21, 2024207.49208.03188.46189.31189.3190,900
Oct 18, 2024196.74209.04196.74206.24206.2457,800
Oct 17, 2024209.54212.77198.23200.11200.1171,000
Oct 16, 2024201.11210.32200.40210.23210.2379,900
Oct 15, 2024196.46200.77195.08196.54196.5443,800
Oct 14, 2024188.01197.34188.01196.20196.2045,500
Oct 11, 2024188.36191.38187.87189.44189.4446,100
Oct 10, 2024191.32194.19188.30188.39188.3968,100
Oct 9, 2024191.92196.85190.59194.84194.8462,100
Oct 8, 2024195.52197.80192.56192.99192.9958,500
Oct 7, 2024195.09198.05193.79196.98196.9869,600
Oct 4, 2024202.16202.16188.75197.88197.8860,700
Oct 3, 2024198.99199.99196.13199.06199.0640,900
Oct 2, 2024200.49202.05197.00199.45199.4533,800
Oct 1, 2024204.72204.90200.00204.10204.1053,200
Sep 30, 2024205.39206.36201.55204.37204.3760,900
Sep 27, 2024204.05208.56200.50206.30206.3053,600
Sep 26, 2024207.00210.25200.61201.16201.1656,500
Sep 25, 2024213.21213.53201.80202.57202.57109,200
Sep 24, 2024218.22219.00212.72215.42215.4252,900
Sep 23, 2024218.21220.23215.74219.35219.3546,300
Sep 20, 2024218.71221.59213.61214.92214.92197,200
Sep 19, 2024232.00232.00223.43224.37224.3757,000
Sep 18, 2024224.72233.15219.19223.46223.4667,200
Sep 17, 2024218.89226.69216.77224.75224.75115,500
Sep 16, 2024216.68219.95211.88214.57214.5794,800
Sep 13, 2024204.61215.95204.61213.90213.9089,000
Sep 12, 2024196.20204.27196.20198.32198.3272,000
Sep 11, 2024189.50196.09185.90193.73193.7368,700
Sep 10, 2024189.50193.05187.39191.88191.8842,800
Sep 9, 2024193.76199.44189.02189.02189.0273,400
Sep 6, 2024192.77201.95192.39192.39192.3993,700
Sep 5, 2024190.49195.32186.40191.16191.1688,100
Sep 4, 2024195.19198.53188.06189.67189.6789,400
Sep 3, 2024212.73217.94195.74198.69198.69112,700
Aug 30, 2024220.33222.31214.85216.23216.2355,900
Aug 29, 2024216.91222.07213.43218.00218.0094,400
Aug 28, 2024218.13220.54209.61215.25215.2599,300
Aug 27, 2024224.60226.19220.74221.28221.2864,500
Aug 26, 2024230.28236.53227.48229.27229.2776,000
Aug 23, 2024234.18238.00225.52228.44228.44163,800
Aug 22, 2024212.67240.34208.33238.30238.30211,300
Aug 21, 2024202.67210.20202.67207.60207.60109,900
Aug 20, 2024197.38204.54193.00198.71198.7166,400
Aug 19, 2024195.03197.95192.97196.72196.7226,500
Aug 16, 2024194.39199.73191.90193.13193.1371,900
Aug 15, 2024194.00196.51188.58195.13195.13113,700
Aug 14, 2024185.95187.73181.50185.67185.6774,200
Aug 13, 2024183.32188.31182.49185.27185.2742,900
Aug 12, 2024180.39182.00176.40179.54179.5437,100
Aug 9, 2024178.00182.82177.99181.05181.0531,800
Aug 8, 2024175.43179.24173.29177.89177.8934,600
Aug 7, 2024181.79182.93168.78170.64170.64100,200
Aug 6, 2024176.70186.79175.00176.83176.8378,000
Aug 5, 2024174.54181.52170.01174.41174.4180,100
Aug 2, 2024187.66193.97182.56185.96185.9681,900
Aug 1, 2024211.25212.00193.02198.24198.2492,700
Jul 31, 2024212.60218.00207.95209.89209.8976,800
Jul 30, 2024209.00212.97205.27210.21210.2161,500
Jul 29, 2024216.58216.93203.00207.68207.68120,600
Jul 26, 2024207.50224.52207.31216.02216.02104,800
Jul 25, 2024190.66208.22190.09204.09204.0995,600
Jul 24, 2024194.70197.55189.18190.03190.0362,300
Jul 23, 2024188.10199.50184.07196.79196.7975,000
Jul 22, 2024181.29193.61179.41190.69190.6986,200
Jul 19, 2024176.83183.34174.69180.65180.6543,500
Jul 18, 2024184.85192.38175.80177.55177.55164,900
Jul 17, 2024185.31192.96182.00183.00183.0094,500
Jul 16, 2024168.61189.86168.61188.98188.98198,100
Jul 15, 2024160.57167.25157.98165.33165.3371,100
Jul 12, 2024158.02163.68157.33158.70158.70100,700
Jul 11, 2024145.88157.22145.88155.95155.95115,400
Jul 10, 2024140.50142.65138.00140.37140.3784,200
Jul 9, 2024141.66143.23139.97140.17140.1755,000
Jul 8, 2024139.39142.41139.39141.66141.6653,400
Jul 5, 2024139.00139.65136.13137.04137.0476,400
Jul 3, 2024135.62140.42135.62138.26138.2664,000
Jul 2, 2024136.51138.25133.71136.85136.8557,800
Jul 1, 2024141.43142.30133.68138.72138.72107,700
Jun 28, 2024142.75145.88139.42141.92141.92142,000
Jun 27, 2024140.04140.32136.84139.99139.9943,700
Jun 26, 2024137.37140.98137.37139.83139.8350,600
Jun 25, 2024143.04143.04138.10139.19139.1947,800
Jun 24, 2024141.54149.59141.54143.69143.6969,400
Jun 21, 2024140.81144.06138.22142.06142.06240,100
Jun 20, 2024145.32149.75140.37141.96141.9695,600
Jun 18, 2024152.51152.51144.61144.61144.6191,300
Jun 17, 2024148.38156.53146.95153.69153.6991,400
Jun 14, 2024149.84151.64147.61147.77147.7741,200
Jun 13, 2024153.35154.63148.59153.62153.6253,000
Jun 12, 2024152.49158.75151.00152.04152.0482,300
Jun 11, 2024149.76149.76144.87146.05146.0547,400
Jun 10, 2024146.26153.71145.33151.40151.4061,200
Jun 7, 2024157.04158.00147.30148.16148.16100,300
Jun 6, 2024151.31160.85151.28160.85160.8579,300
Jun 5, 2024151.93153.79150.26153.34153.3474,700
Jun 4, 2024151.69153.35147.37149.00149.00181,800
Jun 3, 2024146.67153.99145.30153.50153.5076,500
May 31, 2024143.42146.84142.09143.78143.78115,500
May 30, 2024141.70143.54140.03142.67142.6761,800
May 29, 2024143.57144.15138.67140.67140.6776,100
May 28, 2024140.58146.39139.20145.02145.02152,200
May 24, 2024143.78144.60139.29139.52139.5294,000
May 23, 2024152.57154.45140.78141.57141.57105,100
May 22, 2024166.85166.85142.12148.55148.55238,500
May 21, 2024170.44171.10166.09169.10169.1037,500
May 20, 2024172.38174.75171.45171.78171.7834,400
May 17, 2024173.93174.57170.34172.14172.1428,100
May 16, 2024182.25184.01173.44173.53173.5362,100
May 15, 2024175.00184.42175.00183.17183.17130,300
May 14, 2024171.40173.46168.53172.36172.3653,100
May 13, 2024171.86172.00167.44169.00169.0041,800
May 10, 2024167.25170.00166.53169.80169.8061,800
May 9, 2024157.55167.89157.55167.89167.8992,100
May 8, 2024158.00159.00155.13157.70157.7041,400
May 7, 2024161.95164.28159.75159.75159.7553,500
May 6, 2024159.96164.07159.50163.32163.3253,800
May 3, 2024157.93163.76156.28157.82157.8268,800
May 2, 2024153.40153.43147.00153.17153.1749,100
May 1, 2024147.72155.30146.45150.33150.3364,700
Apr 30, 2024150.27150.53146.29147.83147.8363,700
Apr 29, 2024150.90152.47149.20151.80151.8034,200
Apr 26, 2024147.45152.49147.45150.01150.0126,400
Apr 25, 2024143.19146.47140.47146.47146.4747,200
Apr 24, 2024150.18153.14146.33148.71148.7166,500
Apr 23, 2024140.51150.25140.49150.25150.2559,900
Apr 22, 2024133.80139.98130.26138.88138.8887,600
Apr 19, 2024128.55131.31125.63130.26130.2668,100
Apr 18, 2024130.71136.99128.32129.03129.0379,000
Apr 17, 2024133.97135.94128.49128.50128.5038,700
Apr 16, 2024132.32135.00129.82132.72132.7264,600
Apr 15, 2024142.00143.70131.20134.05134.05147,400
Apr 12, 2024141.74146.12140.53141.64141.6462,000
Apr 11, 2024144.62146.09141.75146.09146.0950,000
Apr 10, 2024143.48145.44138.33144.61144.61100,400
Apr 9, 2024154.20154.20146.68147.77147.7753,500
Apr 8, 2024154.11155.22150.48151.01151.0141,600
Apr 5, 2024145.35154.03145.35152.40152.4070,100
Apr 4, 2024156.39159.04145.80145.83145.8350,400
Apr 3, 2024147.84154.50147.84154.12154.1255,600

Related Tickers

BZH Beazer Homes USA, Inc.
20.87
+1.76%
 
TMHC Taylor Morrison Home Corporation
61.32
+1.19%
 
MTH Meritage Homes Corporation
71.44
+0.51%
 
TPH Tri Pointe Homes, Inc.
32.46
+0.78%
 
MHO M/I Homes, Inc.
115.72
+1.21%
 
PHM PulteGroup, Inc.
104.33
+1.25%
 
LGIH LGI Homes, Inc.
67.22
+1.82%
 
TOL Toll Brothers, Inc.
106.91
+1.53%
 
NVR NVR, Inc.
7,302.07
+1.23%
 
KBH KB Home
58.93
+0.96%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.