Hovnanian Enterprises Inc... (HOV)
NYSE: HOV
· Real-Time Price · USD
155.68
2.38 (1.55%)
At close: Aug 19, 2025, 3:59 PM
155.36
-0.20%
After-hours: Aug 19, 2025, 05:41 PM EDT
HOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 155.20 | 160.04 | 154.24 | 155.36 | 155.36 | 1.34% | 107,970 |
| Aug 18, 2025 | 156.67 | 158.74 | 149.60 | 153.30 | 153.30 | -1.72% | 95,300 |
| Aug 15, 2025 | 159.07 | 159.07 | 151.68 | 155.99 | 155.99 | -0.11% | 96,000 |
| Aug 14, 2025 | 150.71 | 156.35 | 148.19 | 156.16 | 156.16 | 0.69% | 120,250 |
| Aug 13, 2025 | 146.73 | 156.61 | 145.13 | 155.09 | 155.09 | 6.06% | 162,430 |
| Aug 12, 2025 | 135.98 | 147.44 | 132.99 | 146.23 | 146.23 | 8.83% | 162,046 |
| Aug 11, 2025 | 134.93 | 136.28 | 129.33 | 134.37 | 134.37 | 0.86% | 146,007 |
| Aug 8, 2025 | 129.56 | 134.28 | 127.63 | 133.23 | 133.23 | 0.79% | 79,710 |
| Aug 7, 2025 | 133.87 | 136.49 | 131.25 | 132.18 | 132.18 | 0.54% | 97,526 |
| Aug 6, 2025 | 134.00 | 135.69 | 131.47 | 131.47 | 131.47 | -1.96% | 90,624 |
| Aug 5, 2025 | 133.49 | 137.79 | 133.08 | 134.10 | 134.10 | 0.38% | 130,700 |
| Aug 4, 2025 | 123.96 | 133.93 | 123.20 | 133.59 | 133.59 | 7.74% | 120,200 |
| Aug 1, 2025 | 119.17 | 125.95 | 118.04 | 123.99 | 123.99 | 3.78% | 183,225 |
| Jul 31, 2025 | 117.95 | 121.06 | 117.95 | 119.47 | 119.47 | -0.26% | 99,528 |
| Jul 30, 2025 | 120.89 | 125.43 | 118.35 | 119.78 | 119.78 | -1.54% | 97,935 |
| Jul 29, 2025 | 122.68 | 123.47 | 121.40 | 121.65 | 121.65 | -0.21% | 59,623 |
| Jul 28, 2025 | 120.71 | 123.30 | 115.91 | 121.90 | 121.90 | 1.54% | 65,601 |
| Jul 25, 2025 | 119.81 | 120.20 | 115.55 | 120.05 | 120.05 | 0.93% | 58,000 |
| Jul 24, 2025 | 123.88 | 124.21 | 117.67 | 118.94 | 118.94 | -5.59% | 96,600 |
| Jul 23, 2025 | 124.42 | 126.00 | 120.02 | 125.98 | 125.98 | 3.39% | 120,932 |