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 (%)
Mar 31, 2003
218.75
220.38
213.75
215.94
23,368
-4.37(-1.99%)
Mar 28, 2003
218.12
221.62
217.19
220.31
27,952
+1.56(+0.71%)
Mar 27, 2003
219.69
222.81
215.31
218.75
36,776
-0.94(-0.43%)
Mar 26, 2003
222.94
223.12
217.81
219.69
29,176
-3.25(-1.46%)
Mar 25, 2003
218.00
226.19
216.56
222.94
49,984
+2.00(+0.91%)
Mar 24, 2003
222.19
222.19
216.56
220.94
45,856
-5.62(-2.48%)
Mar 21, 2003
218.00
227.12
216.88
226.56
57,584
+9.50(+4.38%)
Mar 20, 2003
214.06
221.25
210.62
217.06
36,328
+1.87(+0.87%)
Mar 19, 2003
210.69
215.38
210.62
215.19
25,896
+4.50(+2.14%)
Mar 18, 2003
210.94
210.94
205.50
210.69
32,344
-1.00(-0.47%)
Mar 17, 2003
204.06
211.81
202.00
211.69
34,472
+7.62(+3.74%)
Mar 14, 2003
207.75
208.12
203.19
204.06
27,280
-0.81(-0.40%)
Mar 13, 2003
199.38
205.06
197.50
204.88
37,472
+8.38(+4.26%)
Mar 12, 2003
193.44
197.31
193.44
196.50
22,056
+1.50(+0.77%)
Mar 11, 2003
193.75
198.75
193.75
195.00
38,968
+1.44(+0.74%)
Mar 10, 2003
197.50
197.50
193.31
193.56
30,080
-3.88(-1.96%)
Mar 07, 2003
192.19
201.44
190.62
197.44
39,656
+3.69(+1.90%)
Mar 06, 2003
190.56
194.75
190.00
193.75
43,272
+2.19(+1.14%)
Mar 05, 2003
196.44
198.25
190.62
191.56
65,696
-4.81(-2.45%)
Mar 04, 2003
202.75
202.75
195.62
196.38
66,744
-10.81(-5.22%)
Mar 03, 2003
206.81
212.00
206.25
207.19
31,224
+2.00(+0.97%)
Feb 28, 2003
205.00
207.75
201.56
205.19
29,760
+0.44(+0.21%)
Feb 27, 2003
206.81
209.19
200.62
204.75
58,416
-1.56(-0.76%)
Feb 26, 2003
209.38
212.06
206.25
206.31
61,544
+0.50(+0.24%)
Feb 25, 2003
197.81
206.12
197.19
205.81
61,208
+8.00(+4.04%)
Feb 24, 2003
202.19
202.19
197.00
197.81
27,944
-4.31(-2.13%)
Feb 21, 2003
197.69
202.62
197.19
202.12
17,856
+5.19(+2.63%)
Feb 20, 2003
199.31
199.94
195.31
196.94
17,328
-2.06(-1.04%)
Feb 19, 2003
201.56
202.81
198.19
199.00
35,096
-2.56(-1.27%)
Feb 18, 2003
193.19
201.69
193.19
201.56
40,712
+9.94(+5.19%)
Feb 14, 2003
183.06
192.00
182.50
191.62
33,904
+8.75(+4.78%)
Feb 13, 2003
188.19
188.19
181.69
182.88
39,784
-5.31(-2.82%)
Feb 12, 2003
188.81
190.56
187.38
188.19
25,880
-0.56(-0.30%)
Feb 11, 2003
188.44
191.56
186.25
188.75
24,872
+1.88(+1.00%)
Feb 10, 2003
179.38
188.00
179.38
186.88
49,280
+7.38(+4.11%)
Feb 07, 2003
185.38
187.25
179.50
179.50
36,288
-4.56(-2.48%)
Feb 06, 2003
190.31
192.12
182.50
184.06
35,888
-6.13(-3.22%)
Feb 05, 2003
189.88
193.75
188.12
190.19
43,416
+5.88(+3.19%)
Feb 04, 2003
185.31
185.31
181.81
184.31
33,256
-1.00(-0.54%)
Feb 03, 2003
182.50
188.69
182.50
185.31
43,912
+3.25(+1.79%)
Jan 31, 2003
186.44
186.44
175.94
182.06
118,984
-4.31(-2.31%)
Jan 30, 2003
193.44
193.69
185.31
186.38
29,952
-6.81(-3.53%)
Jan 29, 2003
190.56
193.38
187.62
193.19
29,496
+1.06(+0.55%)
Jan 28, 2003
191.88
192.81
188.12
192.12
25,872
+2.19(+1.15%)
Jan 27, 2003
196.88
197.81
187.50
189.94
58,384
-10.37(-5.18%)
Jan 24, 2003
199.38
200.38
196.25
200.31
52,488
+0.94(+0.47%)
Jan 23, 2003
205.12
207.81
197.00
199.38
95,824
-4.81(-2.36%)
Jan 22, 2003
206.31
208.38
204.12
204.19
34,440
-2.19(-1.06%)
Jan 21, 2003
210.50
212.81
205.75
206.38
22,136
-1.69(-0.81%)
Jan 17, 2003
213.12
213.44
208.06
208.06
19,024
-6.31(-2.94%)
Jan 16, 2003
205.62
215.06
205.31
214.38
38,352
+9.38(+4.57%)
Jan 15, 2003
206.25
207.50
204.31
205.00
14,280
-1.56(-0.76%)
Jan 14, 2003
209.69
209.69
205.62
206.56
13,960
-3.06(-1.46%)
Jan 13, 2003
209.69
211.88
207.56
209.62
27,904
+0.50(+0.24%)
Jan 10, 2003
208.56
210.62
203.75
209.12
29,584
+0.12(+0.06%)
Jan 09, 2003
208.25
212.44
208.25
209.00
25,496
+0.88(+0.42%)
Jan 08, 2003
206.62
210.94
206.62
208.12
23,144
+1.50(+0.73%)
Jan 07, 2003
201.56
207.50
201.56
206.62
23,504
+4.12(+2.04%)
Jan 06, 2003
202.50
205.94
201.94
202.50
39,488
-2.88(-1.40%)
Jan 03, 2003
211.12
211.81
203.75
205.38
29,160
-5.75(-2.72%)
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
.