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
)
152.04
+5.99 (+4.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2023
158.80
158.80
154.00
155.62
65,576
-2.09(-1.33%)
Dec 28, 2023
157.31
160.00
155.62
157.71
60,287
-0.21(-0.13%)
Dec 27, 2023
155.37
158.02
154.08
157.92
46,748
+2.71(+1.75%)
Dec 26, 2023
154.00
157.50
153.00
155.21
42,845
+2.39(+1.56%)
Dec 22, 2023
152.78
155.49
149.54
152.82
52,405
+0.82(+0.54%)
Dec 21, 2023
157.49
159.78
151.06
152.00
102,734
-2.39(-1.55%)
Dec 20, 2023
153.26
157.85
151.70
154.39
112,346
+0.35(+0.23%)
Dec 19, 2023
150.25
156.24
149.00
154.04
125,289
+6.87(+4.67%)
Dec 18, 2023
148.24
149.24
142.62
147.17
107,466
-1.88(-1.26%)
Dec 15, 2023
160.94
162.50
144.37
149.05
248,292
-12.04(-7.47%)
Dec 14, 2023
149.93
161.23
149.00
161.09
219,521
+13.30(+9.00%)
Dec 13, 2023
141.12
148.50
132.10
147.79
200,937
+7.82(+5.59%)
Dec 12, 2023
139.17
142.73
135.50
139.97
132,526
-0.03(-0.02%)
Dec 11, 2023
138.67
144.57
136.16
140.00
159,108
+0.99(+0.71%)
Dec 08, 2023
129.50
140.31
126.85
139.01
227,535
+9.02(+6.94%)
Dec 07, 2023
120.65
129.99
118.90
129.99
149,574
+11.75(+9.94%)
Dec 06, 2023
108.49
121.92
108.49
118.24
176,032
+10.54(+9.79%)
Dec 05, 2023
99.30
109.80
99.30
107.70
101,711
+8.80(+8.90%)
Dec 04, 2023
95.39
99.30
95.30
98.90
93,247
+3.78(+3.97%)
Dec 01, 2023
89.62
95.30
89.06
95.12
68,588
+4.72(+5.22%)
Nov 30, 2023
89.90
92.18
87.78
90.40
68,787
+1.09(+1.22%)
Nov 29, 2023
87.83
90.13
87.83
89.31
44,758
+2.39(+2.75%)
Nov 28, 2023
89.93
91.19
86.61
86.92
41,966
-2.97(-3.30%)
Nov 27, 2023
90.56
91.27
88.77
89.89
37,364
-1.13(-1.24%)
Nov 24, 2023
90.87
92.04
90.55
91.02
11,083
-0.73(-0.80%)
Nov 22, 2023
90.69
93.18
90.34
91.75
23,125
+1.99(+2.22%)
Nov 21, 2023
90.50
91.41
89.00
89.76
31,792
-1.24(-1.36%)
Nov 20, 2023
92.68
92.68
89.94
91.00
33,462
+0.50(+0.55%)
Nov 17, 2023
89.20
90.79
87.50
90.50
70,909
+2.69(+3.06%)
Nov 16, 2023
90.89
92.73
87.38
87.81
51,919
-2.36(-2.62%)
Nov 15, 2023
91.50
93.05
89.27
90.17
46,952
-0.42(-0.46%)
Nov 14, 2023
84.36
91.43
84.36
90.59
81,577
+8.69(+10.61%)
Nov 13, 2023
80.94
83.13
80.50
81.90
28,832
-0.80(-0.97%)
Nov 10, 2023
80.26
83.36
78.97
82.70
66,919
+3.12(+3.92%)
Nov 09, 2023
83.82
84.79
78.79
79.58
49,396
-2.96(-3.59%)
Nov 08, 2023
82.39
82.89
81.00
82.54
38,296
+0.65(+0.79%)
Nov 07, 2023
79.00
83.22
78.70
81.89
56,263
+2.20(+2.76%)
Nov 06, 2023
84.96
84.96
78.90
79.69
51,401
-4.80(-5.68%)
Nov 03, 2023
80.89
86.69
80.34
84.49
106,267
+5.99(+7.63%)
Nov 02, 2023
80.00
81.99
77.56
78.50
121,326
+4.63(+6.27%)
Nov 01, 2023
69.20
75.70
68.50
73.87
88,076
+4.39(+6.32%)
Oct 31, 2023
66.57
71.08
66.57
69.48
46,816
+2.45(+3.66%)
Oct 30, 2023
67.12
67.78
65.51
67.03
34,509
+0.67(+1.01%)
Oct 27, 2023
67.94
67.94
65.22
66.36
42,655
-1.14(-1.69%)
Oct 26, 2023
67.32
68.45
66.28
67.50
35,787
+0.22(+0.33%)
Oct 25, 2023
68.85
69.81
66.67
67.28
54,303
-1.75(-2.54%)
Oct 24, 2023
71.49
71.86
68.35
69.03
47,075
-2.09(-2.94%)
Oct 23, 2023
68.83
72.31
67.85
71.12
38,500
+1.88(+2.72%)
Oct 20, 2023
70.12
71.00
68.05
69.24
72,660
-0.59(-0.84%)
Oct 19, 2023
72.18
74.06
69.36
69.83
67,491
-2.76(-3.80%)
Oct 18, 2023
75.70
75.70
72.40
72.59
80,957
-4.31(-5.60%)
Oct 17, 2023
78.03
80.71
76.90
76.90
63,620
-1.86(-2.36%)
Oct 16, 2023
81.14
81.19
76.30
78.76
63,929
-1.12(-1.40%)
Oct 13, 2023
81.24
82.88
79.59
79.88
71,891
+0.10(+0.13%)
Oct 12, 2023
84.50
84.50
77.59
79.78
121,114
-5.07(-5.98%)
Oct 11, 2023
89.02
89.94
84.33
84.85
45,482
-3.75(-4.23%)
Oct 10, 2023
85.76
92.33
85.76
88.60
65,550
+2.84(+3.31%)
Oct 09, 2023
83.62
86.87
82.17
85.76
51,915
-0.13(-0.15%)
Oct 06, 2023
85.20
88.37
84.64
85.89
77,675
+0.46(+0.54%)
Oct 05, 2023
90.97
91.43
85.01
85.43
75,907
-6.14(-6.71%)
Oct 04, 2023
91.35
92.46
90.31
91.57
30,165
+1.57(+1.74%)
Oct 03, 2023
99.64
99.64
89.00
90.00
108,693
-12.13(-11.88%)
Oct 02, 2023
102.17
105.67
101.41
102.13
45,899
+0.47(+0.46%)
Sep 29, 2023
104.70
104.82
100.44
101.66
40,652
-1.78(-1.72%)
Sep 28, 2023
99.52
104.72
99.52
103.44
39,128
+3.95(+3.97%)
Sep 27, 2023
100.44
101.77
96.77
99.49
43,030
+0.30(+0.30%)
Sep 26, 2023
99.56
101.18
98.36
99.19
41,163
-1.92(-1.90%)
Sep 25, 2023
101.00
102.29
100.69
101.11
39,033
-0.54(-0.53%)
Sep 22, 2023
103.22
103.22
99.60
101.65
47,879
-0.18(-0.18%)
Sep 21, 2023
103.56
104.42
99.80
101.83
48,511
-3.56(-3.38%)
Sep 20, 2023
109.62
111.11
105.26
105.39
31,865
-2.30(-2.14%)
Sep 19, 2023
110.82
112.75
107.24
107.69
58,859
-3.99(-3.57%)
Sep 18, 2023
112.98
114.32
110.79
111.68
47,490
-1.60(-1.41%)
Sep 15, 2023
115.04
115.04
109.62
113.28
81,249
-3.64(-3.11%)
Sep 14, 2023
117.39
119.82
114.91
116.92
33,967
+1.27(+1.10%)
Sep 13, 2023
119.00
120.50
114.45
115.65
48,341
-4.27(-3.56%)
Sep 12, 2023
122.72
124.85
119.32
119.92
41,633
-3.14(-2.55%)
Sep 11, 2023
124.62
125.25
122.39
123.06
33,531
+0.38(+0.31%)
Sep 08, 2023
122.88
127.99
121.23
122.68
47,332
-1.04(-0.84%)
Sep 07, 2023
123.04
125.02
118.09
123.72
55,976
+0.26(+0.21%)
Sep 06, 2023
120.16
123.65
118.85
123.46
66,614
+3.30(+2.75%)
Sep 05, 2023
124.00
124.00
116.05
120.16
126,941
-5.19(-4.14%)
Sep 01, 2023
118.35
126.21
116.28
125.35
118,732
+6.51(+5.48%)
Aug 31, 2023
116.00
119.83
114.28
118.84
176,574
+2.96(+2.55%)
Aug 30, 2023
103.07
116.71
102.55
115.88
180,895
+15.50(+15.44%)
Aug 29, 2023
95.10
101.20
94.65
100.38
61,336
+5.00(+5.24%)
Aug 28, 2023
95.65
96.06
92.75
95.38
89,320
+1.21(+1.28%)
Aug 25, 2023
94.47
95.94
89.62
94.17
79,003
-0.22(-0.23%)
Aug 24, 2023
96.73
97.70
94.05
94.39
49,061
-1.57(-1.64%)
Aug 23, 2023
92.58
96.91
92.58
95.96
35,961
+3.38(+3.65%)
Aug 22, 2023
91.91
94.21
90.75
92.58
38,214
+0.83(+0.90%)
Aug 21, 2023
95.20
95.20
90.08
91.75
73,057
-2.40(-2.55%)
Aug 18, 2023
90.84
95.36
89.77
94.15
46,613
+2.41(+2.63%)
Aug 17, 2023
100.52
101.48
91.27
91.74
83,661
-8.69(-8.65%)
Aug 16, 2023
105.10
105.31
100.22
100.43
25,457
-4.60(-4.38%)
Aug 15, 2023
104.34
105.50
102.30
105.03
22,967
-0.14(-0.13%)
Aug 14, 2023
102.98
105.98
102.26
105.17
44,297
+1.64(+1.58%)
Aug 11, 2023
105.56
106.31
102.97
103.53
43,500
-2.24(-2.12%)
Aug 10, 2023
106.48
108.52
104.00
105.77
22,798
-0.79(-0.74%)
Aug 09, 2023
107.60
109.00
104.59
106.56
28,667
-0.91(-0.85%)
Aug 08, 2023
104.62
107.75
104.20
107.47
23,032
+0.72(+0.67%)
Aug 07, 2023
103.79
107.13
102.62
106.75
30,942
+2.26(+2.16%)
Aug 04, 2023
102.77
106.58
101.66
104.49
33,327
+3.18(+3.14%)
Aug 03, 2023
105.41
105.41
99.02
101.31
58,981
-4.63(-4.37%)
Aug 02, 2023
107.60
107.60
103.34
105.94
31,185
-2.50(-2.31%)
Aug 01, 2023
106.07
109.99
106.07
108.44
40,411
+1.82(+1.71%)
Jul 31, 2023
107.83
107.83
103.24
106.62
49,638
-0.57(-0.53%)
Jul 28, 2023
101.59
107.75
101.40
107.19
57,777
+7.02(+7.01%)
Jul 27, 2023
100.79
102.28
99.39
100.17
39,850
+0.34(+0.34%)
Jul 26, 2023
99.59
101.05
98.67
99.83
55,138
-0.62(-0.62%)
Jul 25, 2023
100.58
103.88
100.34
100.45
39,475
-0.13(-0.13%)
Jul 24, 2023
100.17
101.70
98.21
100.58
47,681
+0.92(+0.92%)
Jul 21, 2023
102.42
104.16
98.95
99.66
72,120
-2.08(-2.04%)
Jul 20, 2023
106.96
106.96
100.47
101.74
74,740
-5.47(-5.10%)
Jul 19, 2023
110.00
110.00
106.47
107.21
44,198
-1.95(-1.79%)
Jul 18, 2023
108.87
110.15
108.03
109.16
44,930
+0.04(+0.04%)
Jul 17, 2023
108.11
110.96
107.70
109.12
45,715
-0.07(-0.06%)
Jul 14, 2023
107.07
109.35
106.90
109.19
44,664
+2.04(+1.90%)
Jul 13, 2023
105.10
107.84
102.77
107.15
87,279
+2.20(+2.10%)
Jul 12, 2023
101.00
105.05
100.53
104.95
78,953
+5.38(+5.40%)
Jul 11, 2023
95.01
101.95
95.01
99.57
87,655
+4.70(+4.95%)
Jul 10, 2023
92.52
96.76
92.52
94.87
44,711
+2.23(+2.41%)
Jul 07, 2023
91.55
95.09
90.92
92.64
80,764
+1.09(+1.19%)
Jul 06, 2023
93.90
95.72
89.67
91.55
67,379
-4.04(-4.23%)
Jul 05, 2023
94.14
96.11
93.72
95.59
52,568
+0.38(+0.40%)
Jul 03, 2023
98.35
99.73
94.14
95.21
32,241
-4.00(-4.03%)
Jun 30, 2023
96.25
100.65
95.00
99.21
113,067
+4.22(+4.44%)
Jun 29, 2023
96.48
97.39
94.12
94.99
72,354
-1.93(-1.99%)
Jun 28, 2023
95.00
99.70
93.04
96.92
66,294
+2.21(+2.33%)
Jun 27, 2023
91.10
95.53
91.02
94.71
77,024
+3.61(+3.96%)
Jun 26, 2023
92.30
95.47
90.95
91.10
65,636
-1.23(-1.33%)
Jun 23, 2023
92.24
95.00
91.05
92.33
236,710
-1.09(-1.17%)
Jun 22, 2023
98.92
99.45
93.15
93.42
57,671
-5.91(-5.95%)
Jun 21, 2023
99.63
102.79
98.99
99.33
130,480
-0.20(-0.20%)
Jun 20, 2023
97.56
101.35
97.56
99.53
36,302
+1.71(+1.75%)
Jun 16, 2023
100.53
101.45
96.93
97.82
50,711
-1.62(-1.63%)
Jun 15, 2023
100.05
100.75
98.46
99.44
52,016
+22.39(+29.06%)
May 08, 2023
74.49
77.21
74.02
77.05
32,203
+2.21(+2.95%)
May 05, 2023
74.11
75.06
72.98
74.84
38,289
+2.33(+3.21%)
May 04, 2023
74.27
75.75
71.88
72.51
57,016
-2.29(-3.06%)
May 03, 2023
73.80
77.32
73.80
74.80
59,256
+0.75(+1.01%)
May 02, 2023
73.08
74.61
71.22
74.05
42,563
+0.64(+0.87%)
May 01, 2023
73.72
75.27
72.29
73.41
66,078
-0.36(-0.49%)
Apr 28, 2023
70.46
74.00
70.00
73.77
53,857
+2.91(+4.11%)
Apr 27, 2023
68.35
71.40
67.10
70.86
33,223
+3.16(+4.67%)
Apr 26, 2023
71.65
72.10
67.31
67.70
55,186
-4.31(-5.99%)
Apr 25, 2023
71.83
73.36
71.30
72.01
50,769
-0.77(-1.06%)
Apr 24, 2023
71.23
73.50
70.87
72.78
98,906
+1.71(+2.41%)
Apr 21, 2023
70.74
71.71
69.27
71.07
51,428
+0.56(+0.79%)
Apr 20, 2023
70.50
73.29
70.22
70.51
48,340
+0.18(+0.26%)
Apr 19, 2023
70.58
71.90
69.42
70.33
49,309
-0.44(-0.62%)
Apr 18, 2023
66.89
71.68
66.80
70.77
88,958
+4.68(+7.08%)
Apr 17, 2023
64.74
66.45
63.39
66.09
53,678
+1.54(+2.39%)
Apr 14, 2023
65.08
66.23
64.00
64.55
43,514
-0.34(-0.52%)
Apr 13, 2023
65.25
66.32
63.50
64.89
48,216
+0.21(+0.32%)
Apr 12, 2023
66.61
66.61
64.29
64.68
26,948
-1.19(-1.81%)
Apr 11, 2023
64.40
66.55
64.07
65.87
22,978
+2.31(+3.63%)
Apr 10, 2023
61.91
64.21
61.63
63.56
67,482
+1.36(+2.19%)
Apr 06, 2023
62.69
62.69
61.10
62.20
48,787
-0.23(-0.37%)
Apr 05, 2023
63.84
64.66
61.41
62.43
57,849
-1.98(-3.07%)
Apr 04, 2023
68.96
69.29
64.22
64.41
48,633
-4.26(-6.20%)
Apr 03, 2023
68.02
69.46
66.93
68.67
70,550
+0.83(+1.22%)
Mar 31, 2023
65.92
67.84
64.82
67.84
51,466
+2.61(+4.00%)
Mar 30, 2023
66.14
66.53
64.70
65.23
33,878
+0.14(+0.22%)
Mar 29, 2023
66.74
66.74
63.65
65.09
67,748
-0.53(-0.81%)
Mar 28, 2023
65.50
67.32
64.14
65.62
62,036
-0.15(-0.23%)
Mar 27, 2023
67.16
68.77
65.52
65.77
59,707
+0.02(+0.03%)
Mar 24, 2023
64.66
66.43
62.60
65.75
51,874
+0.42(+0.64%)
Mar 23, 2023
65.88
68.05
64.57
65.33
62,694
+0.51(+0.79%)
Mar 22, 2023
64.83
67.30
63.45
64.82
56,445
+0.07(+0.11%)
Mar 21, 2023
63.05
66.14
62.28
64.75
101,201
+3.35(+5.46%)
Mar 20, 2023
64.10
65.67
61.24
61.40
106,834
-1.94(-3.06%)
Mar 17, 2023
64.17
65.29
62.60
63.34
121,999
-1.22(-1.89%)
Mar 16, 2023
62.47
65.70
61.01
64.56
71,036
+1.76(+2.80%)
Mar 15, 2023
63.21
67.12
62.14
62.80
130,396
-1.86(-2.88%)
Mar 14, 2023
65.65
66.88
63.80
64.66
74,955
+1.08(+1.70%)
Mar 13, 2023
63.21
65.30
62.61
63.58
81,225
-1.45(-2.23%)
Mar 10, 2023
68.17
68.17
63.21
65.03
107,429
-3.31(-4.84%)
Mar 09, 2023
70.94
71.45
68.21
68.34
61,810
-2.54(-3.58%)
Mar 08, 2023
67.44
70.98
66.91
70.88
65,738
+4.04(+6.04%)
Mar 07, 2023
66.48
67.67
65.54
66.84
66,872
+0.46(+0.69%)
Mar 06, 2023
70.63
71.10
65.80
66.38
122,296
-3.92(-5.58%)
Mar 03, 2023
68.35
71.08
67.21
70.30
66,298
+2.40(+3.53%)
Mar 02, 2023
66.20
68.33
65.28
67.90
91,445
+1.11(+1.66%)
Mar 01, 2023
68.30
70.56
65.71
66.79
89,469
-1.32(-1.94%)
Feb 28, 2023
66.90
70.90
66.10
68.11
144,547
+0.28(+0.41%)
Feb 27, 2023
64.88
68.32
64.88
67.83
87,577
+3.70(+5.77%)
Feb 24, 2023
64.90
66.57
63.10
64.13
57,241
-2.49(-3.74%)
Feb 23, 2023
63.81
67.17
62.07
66.62
39,823
+3.52(+5.58%)
Feb 22, 2023
62.64
63.91
61.72
63.10
75,161
+0.88(+1.41%)
Feb 21, 2023
61.53
62.96
60.06
62.22
89,454
-1.03(-1.63%)
Feb 17, 2023
66.71
67.35
62.01
63.25
87,066
-3.75(-5.60%)
Feb 16, 2023
67.09
69.01
66.57
67.00
49,785
-1.77(-2.57%)
Feb 15, 2023
67.08
69.52
66.47
68.77
26,631
+1.01(+1.49%)
Feb 14, 2023
67.36
68.59
66.00
67.76
59,979
-0.28(-0.41%)
Feb 13, 2023
66.25
68.04
65.18
68.04
114,871
+2.27(+3.45%)
Feb 10, 2023
66.00
66.31
64.01
65.77
79,940
-0.76(-1.14%)
Feb 09, 2023
67.90
68.92
65.80
66.53
66,340
-0.36(-0.54%)
Feb 08, 2023
73.33
74.25
66.44
66.89
118,418
-7.18(-9.69%)
Feb 07, 2023
71.15
74.50
70.34
74.07
102,339
+2.59(+3.62%)
Feb 06, 2023
70.72
73.25
70.05
71.48
102,143
+0.01(+0.01%)
Feb 03, 2023
65.93
72.23
65.19
71.47
180,577
+3.79(+5.60%)
Feb 02, 2023
61.72
67.77
61.45
67.68
235,424
+7.12(+11.76%)
Feb 01, 2023
58.29
61.24
56.77
60.56
79,416
+2.68(+4.63%)
Jan 31, 2023
54.27
58.50
54.27
57.88
93,889
+3.97(+7.36%)
Jan 30, 2023
55.35
55.83
53.84
53.91
59,586
-2.10(-3.75%)
Jan 27, 2023
56.45
57.15
55.74
56.01
51,617
-0.49(-0.87%)
Jan 26, 2023
54.99
57.00
54.99
56.50
101,369
+2.21(+4.07%)
Jan 25, 2023
53.00
54.95
52.52
54.29
71,070
+0.18(+0.33%)
Jan 24, 2023
55.46
56.29
53.88
54.11
84,944
-0.82(-1.49%)
Jan 23, 2023
51.70
58.00
51.70
54.93
162,403
+3.51(+6.83%)
Jan 20, 2023
49.46
51.63
48.18
51.42
52,739
+2.13(+4.32%)
Jan 19, 2023
48.32
49.49
46.37
49.29
81,357
+0.32(+0.65%)
Jan 18, 2023
50.86
52.31
47.86
48.97
71,490
-1.54(-3.05%)
Jan 17, 2023
51.28
51.66
50.17
50.51
56,142
-0.58(-1.14%)
Jan 13, 2023
48.13
51.26
46.77
51.09
89,322
+2.08(+4.24%)
Jan 12, 2023
48.72
49.52
46.91
49.01
133,358
+0.50(+1.03%)
Jan 11, 2023
46.37
48.67
45.77
48.51
95,966
+2.71(+5.92%)
Jan 10, 2023
43.95
45.90
43.40
45.80
62,254
+1.57(+3.55%)
Jan 09, 2023
45.31
45.85
43.35
44.23
63,166
-0.55(-1.23%)
Jan 06, 2023
45.40
45.64
43.82
44.78
73,190
+0.08(+0.18%)
Jan 05, 2023
44.83
45.40
44.23
44.70
63,605
-0.96(-2.10%)
Jan 04, 2023
44.02
45.75
43.95
45.66
44,384
+2.75(+6.41%)
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
.