Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hovnanian Enterprises Inc
(NY:
HOV
)
143.78
+1.11 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
459.06
467.94
453.69
461.12
49,552
+2.19(+0.48%)
Jan 29, 2004
457.44
465.00
442.38
458.94
106,248
+1.50(+0.33%)
Jan 28, 2004
491.56
492.19
456.50
457.44
120,768
-32.56(-6.65%)
Jan 27, 2004
492.12
501.31
488.56
490.00
41,192
-1.25(-0.25%)
Jan 26, 2004
494.69
498.12
486.94
491.25
59,032
-0.44(-0.09%)
Jan 23, 2004
491.56
502.19
486.56
491.69
89,896
+1.38(+0.28%)
Jan 22, 2004
503.12
504.31
483.44
490.31
87,104
-2.50(-0.51%)
Jan 21, 2004
473.44
494.94
469.75
492.81
163,440
+36.50(+8.00%)
Jan 20, 2004
467.94
467.94
450.06
456.31
94,376
-11.63(-2.48%)
Jan 16, 2004
470.62
471.56
465.19
467.94
53,152
-0.12(-0.03%)
Jan 15, 2004
468.12
471.88
458.00
468.06
67,384
+2.00(+0.43%)
Jan 14, 2004
466.19
469.69
453.75
466.06
116,824
+4.44(+0.96%)
Jan 13, 2004
475.19
479.44
452.94
461.62
137,704
-13.50(-2.84%)
Jan 12, 2004
487.44
489.31
471.31
475.12
64,752
-11.12(-2.29%)
Jan 09, 2004
483.75
495.44
480.94
486.25
86,120
+8.75(+1.83%)
Jan 08, 2004
496.88
496.88
466.56
477.50
145,072
-24.38(-4.86%)
Jan 07, 2004
509.75
510.62
493.75
501.88
76,824
-7.88(-1.54%)
Jan 06, 2004
500.06
516.75
500.00
509.75
99,528
+10.69(+2.14%)
Jan 05, 2004
518.19
520.00
479.75
499.06
214,848
-19.06(-3.68%)
Jan 02, 2004
544.19
545.00
514.69
518.12
97,544
-26.00(-4.78%)
Dec 31, 2003
551.25
551.56
535.12
544.12
56,192
-7.12(-1.29%)
Dec 30, 2003
562.50
562.50
546.19
551.25
51,080
-11.25(-2.00%)
Dec 29, 2003
555.75
565.44
556.38
562.50
29,704
+6.75(+1.21%)
Dec 26, 2003
555.50
563.94
554.94
555.75
25,928
+0.25(+0.05%)
Dec 24, 2003
560.62
560.69
545.31
555.50
33,080
-6.38(-1.13%)
Dec 23, 2003
554.69
563.56
553.62
561.88
38,664
+5.69(+1.02%)
Dec 22, 2003
550.06
556.88
549.38
556.19
51,456
+4.63(+0.84%)
Dec 19, 2003
552.19
556.19
545.00
551.56
48,248
-0.94(-0.17%)
Dec 18, 2003
553.12
557.81
550.00
552.50
65,592
+0.88(+0.16%)
Dec 17, 2003
546.81
553.44
538.25
551.62
75,344
+4.81(+0.88%)
Dec 16, 2003
529.38
548.19
516.31
546.81
125,608
+17.44(+3.29%)
Dec 15, 2003
559.06
559.06
528.25
529.38
91,312
-22.75(-4.12%)
Dec 12, 2003
547.50
557.44
541.56
552.12
71,024
+10.50(+1.94%)
Dec 11, 2003
525.00
545.56
525.00
541.62
115,112
+20.69(+3.97%)
Dec 10, 2003
550.00
550.00
517.19
520.94
160,128
-35.31(-6.35%)
Dec 09, 2003
602.44
603.12
556.25
556.25
173,664
-47.56(-7.88%)
Dec 08, 2003
594.75
604.69
587.50
603.81
77,152
+9.06(+1.52%)
Dec 05, 2003
593.19
599.50
590.75
594.75
32,696
+1.56(+0.26%)
Dec 04, 2003
587.38
601.25
581.88
593.19
67,352
+6.69(+1.14%)
Dec 03, 2003
597.19
597.19
584.38
586.50
54,520
-10.69(-1.79%)
Dec 02, 2003
597.50
598.69
592.56
597.19
54,752
-0.31(-0.05%)
Dec 01, 2003
583.38
598.81
580.75
597.50
75,128
+20.94(+3.63%)
Nov 28, 2003
566.62
577.50
564.38
576.56
21,496
+9.94(+1.75%)
Nov 26, 2003
571.31
571.31
560.00
566.62
42,264
-3.12(-0.55%)
Nov 25, 2003
568.19
576.19
556.88
569.75
66,520
+1.62(+0.29%)
Nov 24, 2003
550.00
568.62
548.81
568.12
71,168
+27.50(+5.09%)
Nov 21, 2003
529.75
543.44
529.12
540.62
60,552
+12.44(+2.35%)
Nov 20, 2003
515.56
533.62
515.56
528.19
50,928
+9.50(+1.83%)
Nov 19, 2003
527.00
531.88
514.38
518.69
58,912
-3.44(-0.66%)
Nov 18, 2003
523.31
533.69
520.94
522.12
60,616
+3.81(+0.74%)
Nov 17, 2003
508.75
518.38
507.56
518.31
34,920
-1.56(-0.30%)
Nov 14, 2003
530.38
533.62
517.25
519.88
45,096
-12.06(-2.27%)
Nov 13, 2003
526.25
534.25
514.75
531.94
43,072
+5.69(+1.08%)
Nov 12, 2003
511.38
527.25
511.25
526.25
52,048
+14.88(+2.91%)
Nov 11, 2003
498.12
517.75
497.50
511.38
62,728
+12.31(+2.47%)
Nov 10, 2003
516.38
516.44
495.00
499.06
81,016
-17.31(-3.35%)
Nov 07, 2003
527.06
536.25
511.25
516.38
109,552
-26.19(-4.83%)
Nov 06, 2003
539.06
545.56
534.69
542.56
65,296
+2.69(+0.50%)
Nov 05, 2003
515.94
540.25
515.31
539.88
81,344
+22.06(+4.26%)
Nov 04, 2003
515.94
524.69
515.31
517.81
30,675
-0.31(-0.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.