Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

112.88
-0.31 (-0.27%)
NYSE · Last Trade: Mar 7th, 12:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/20/2026131.23133.40127.03129.6678,226129.66
2/19/2026131.30132.84129.66130.7450,428130.74
2/18/2026129.05134.07129.05131.2556,415131.25
2/17/2026128.16131.65124.81130.1274,085130.12
2/13/2026127.28133.45127.28130.1391,411130.13
2/12/2026129.95133.42123.36124.78113,904124.78
2/11/2026129.72133.18126.84129.43101,545129.43
2/10/2026128.25133.16125.48131.54105,025131.54
2/09/2026126.02129.41124.33126.74138,570126.74
2/06/2026121.16125.98120.46125.88130,175125.88
2/05/2026123.24124.69120.70122.35102,956122.35
2/04/2026118.55126.09118.55123.11147,729123.11
2/03/2026111.43122.95111.21116.29165,000116.29
2/02/2026112.00114.92108.92111.66122,741111.66
1/30/2026114.29117.00110.65112.6595,923112.65
1/29/2026114.66117.06112.30115.26103,759115.26
1/28/2026112.77114.24111.13112.7265,898112.72
1/27/2026114.87114.87111.37113.3084,169113.30
1/26/2026117.00117.01113.14114.2278,809114.22
1/23/2026121.33122.11115.49116.1293,689116.12
1/22/2026126.35127.99120.74122.4090,371122.40
1/21/2026121.12126.35118.00125.2367,645125.23
1/20/2026118.58122.66118.26120.6090,437120.60
1/16/2026124.61126.84122.66123.06110,533123.06
1/15/2026124.38125.64119.80125.4776,282125.47
1/14/2026126.04126.39120.72123.77107,786123.77
1/13/2026122.39127.61120.90127.28122,591127.28
1/12/2026119.93125.66119.82123.46102,628123.46
1/09/2026110.03121.97110.03120.70141,621120.70
1/08/202697.03107.3897.03106.17145,147106.17
1/07/2026102.01102.2898.0798.37115,92398.37
1/06/202697.60100.7096.00100.3673,815100.36
1/05/202696.7699.6596.5198.1084,26398.10
1/02/202698.0098.8895.7597.7866,57297.78
12/31/202598.5199.0197.0297.5462,92897.54
12/30/202599.31100.9498.1999.8780,71499.87
12/29/2025101.72101.7297.9699.36106,31399.36
12/26/2025101.02101.7799.26101.7758,983101.77
12/24/202597.98101.5197.89101.0783,293101.07
12/23/202598.5499.3197.3397.9988,51797.99
12/22/2025102.50103.7098.0698.4094,72498.40
12/19/2025105.45105.4599.90103.04175,377103.04
12/18/2025108.00110.17105.77106.0375,790106.03
12/17/2025106.39109.69104.84107.1895,783107.18
12/16/2025107.18110.90107.18108.42150,700108.42
12/15/2025107.85110.75107.85107.92111,952107.92
12/12/2025105.52108.31104.44106.93123,546106.93
12/11/2025101.39106.07101.04106.05163,994106.05
12/10/202599.69104.0099.15100.57167,749100.57
12/09/202596.00100.2896.0099.62111,29399.62
12/08/2025105.85105.8595.9796.28204,13796.28