Hovnanian Enterprises, Inc. Class A Common Stock (HOV)

115.46
+17.45 (17.80%)
NYSE· Last Trade: May 22nd, 1:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hovnanian Enterprises, Inc. Class A Common Stock (HOV)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/2026101.76116.0897.12115.46285,005115.46
5/20/202695.7499.5895.3598.01180,00798.01
5/19/202695.0096.5091.5294.11116,08794.11
5/18/202697.0099.0995.3396.66143,15796.66
5/15/2026101.55102.9996.1196.16147,51896.16
5/14/2026105.25106.49101.23102.58122,253102.58
5/13/2026103.23103.91101.78103.2581,616103.25
5/12/2026108.54108.54103.00103.5095,856103.50
5/11/2026108.15109.27106.65108.1555,225108.15
5/08/2026109.36110.70105.67107.7396,295107.73
5/07/2026110.15111.10107.72108.28122,031108.28
5/06/2026109.07112.28108.13109.50139,517109.50
5/05/2026101.20106.72100.25105.5497,249105.54
5/04/2026109.28112.4099.09100.28145,253100.28
5/01/2026112.56113.02108.97110.4685,888110.46
4/30/2026112.84113.29110.00112.4487,159112.44
4/29/2026115.68115.68111.46111.4686,991111.46
4/28/2026117.15118.99115.01117.23118,567117.23
4/27/2026117.93119.30114.36115.98130,795115.98
4/24/2026119.13121.15116.22117.13108,223117.13
4/23/2026121.56121.73116.47119.8792,295119.87
4/22/2026123.78124.86121.82122.0096,521122.00
4/21/2026122.26125.50118.49121.69132,655121.69
4/20/2026114.60120.97114.60120.43121,228120.43
4/17/2026108.07118.40108.03116.08119,432116.08
4/16/2026105.76110.00104.53104.71101,813104.71
4/15/2026110.82110.82105.66105.7680,663105.76
4/14/2026108.07112.45108.07110.0894,187110.08
4/13/2026104.00109.26101.58108.53135,661108.53
4/10/2026111.80112.60104.60104.60149,204104.60
4/09/2026110.01114.44108.68112.15123,604112.15
4/08/2026110.50116.30110.50113.02122,342113.02
4/07/2026114.71114.71104.99106.29122,276106.29
4/06/2026109.86113.65108.78112.91108,630112.91
4/02/2026109.20112.33107.00110.8469,520110.84
4/01/2026110.32113.65108.61111.49147,615111.49
3/31/2026107.77111.82107.77110.91200,062110.91
3/30/2026108.61110.41106.70107.34168,251107.34
3/27/2026110.18111.07106.81106.81115,276106.81
3/26/2026110.74113.40109.42111.2793,553111.27
3/25/2026112.94113.00108.33112.34102,274112.34
3/24/2026107.97111.42107.46110.24100,543110.24
3/23/2026108.10111.00107.90110.0194,450110.01
3/20/2026108.26108.26102.90104.05246,116104.05
3/19/2026104.65108.08103.81107.43188,006107.43
3/18/2026110.29110.29104.18105.17112,603105.17
3/17/2026108.23109.25106.38107.62106,023107.62
3/16/2026107.66110.98105.68107.65108,155107.65
3/13/2026107.16108.79105.45106.7566,624106.75
3/12/2026104.77106.89104.40105.7597,094105.75
3/11/2026108.98110.14105.01107.1244,016107.12
3/10/2026109.38112.68107.91108.9578,420108.95
3/09/2026110.00111.13104.83109.8677,153109.86
3/06/2026113.88115.47110.27112.8897,912112.88
3/05/2026116.05116.78110.63113.19151,807113.19
3/04/2026122.06124.80116.08117.2977,477117.29
3/03/2026117.25121.42115.01120.0378,692120.03
3/02/2026121.71123.47117.61120.8790,008120.87
2/27/2026126.07128.37123.00125.6261,068125.62
2/26/2026126.75129.92123.03126.3058,987126.30
2/25/2026122.88131.56120.08126.08127,257126.08
2/24/2026123.94127.90122.02122.89128,494122.89
2/23/2026129.66135.00122.50124.1392,301124.13