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 (%)
May 31, 2024
143.42
146.84
142.09
143.78
115,548
+1.11(+0.78%)
May 30, 2024
141.70
143.54
140.03
142.67
61,798
+2.00(+1.42%)
May 29, 2024
143.57
144.15
138.67
140.67
76,078
-4.35(-3.00%)
May 28, 2024
140.58
146.38
139.20
145.02
152,183
+5.50(+3.94%)
May 24, 2024
143.78
144.60
139.29
139.52
94,445
-2.05(-1.45%)
May 23, 2024
152.57
154.45
140.78
141.57
105,112
-6.98(-4.70%)
May 22, 2024
166.85
166.85
142.12
148.55
238,496
-20.55(-12.15%)
May 21, 2024
170.44
171.10
166.09
169.10
37,533
-2.68(-1.56%)
May 20, 2024
172.38
174.75
171.44
171.78
34,359
-0.36(-0.21%)
May 17, 2024
173.93
174.57
170.34
172.14
28,118
-1.39(-0.80%)
May 16, 2024
182.25
184.01
173.44
173.53
62,104
-9.64(-5.26%)
May 15, 2024
175.00
184.42
175.00
183.17
130,286
+10.81(+6.27%)
May 14, 2024
171.40
173.46
168.53
172.36
53,135
+3.36(+1.99%)
May 13, 2024
171.86
172.00
167.44
169.00
41,758
-0.80(-0.47%)
May 10, 2024
167.25
170.00
166.53
169.80
61,819
+1.91(+1.14%)
May 09, 2024
157.55
167.89
157.55
167.89
92,136
+10.19(+6.46%)
May 08, 2024
158.00
159.00
155.12
157.70
41,401
-2.05(-1.28%)
May 07, 2024
161.95
164.28
159.75
159.75
53,473
-3.57(-2.19%)
May 06, 2024
159.96
164.07
159.50
163.32
53,822
+5.50(+3.48%)
May 03, 2024
157.93
163.76
156.28
157.82
68,768
+4.65(+3.04%)
May 02, 2024
153.40
153.43
147.00
153.17
49,073
+2.84(+1.89%)
May 01, 2024
147.72
155.30
146.45
150.33
64,688
+2.50(+1.69%)
Apr 30, 2024
150.27
150.53
146.29
147.83
63,748
-3.97(-2.62%)
Apr 29, 2024
150.90
152.47
149.20
151.80
34,169
+1.79(+1.19%)
Apr 26, 2024
147.45
152.49
147.45
150.01
26,360
+3.54(+2.42%)
Apr 25, 2024
143.19
146.47
140.47
146.47
47,193
-2.24(-1.51%)
Apr 24, 2024
150.18
153.13
146.33
148.71
66,485
-1.54(-1.02%)
Apr 23, 2024
140.51
150.25
140.49
150.25
59,892
+11.37(+8.19%)
Apr 22, 2024
133.80
139.98
130.26
138.88
87,623
+8.62(+6.62%)
Apr 19, 2024
128.55
131.31
125.63
130.26
68,141
+1.23(+0.95%)
Apr 18, 2024
130.71
136.99
128.32
129.03
79,031
+0.53(+0.41%)
Apr 17, 2024
133.97
135.94
128.49
128.50
38,715
-4.22(-3.18%)
Apr 16, 2024
132.32
135.00
129.82
132.72
64,635
-1.33(-0.99%)
Apr 15, 2024
142.00
143.70
131.20
134.05
147,428
-7.59(-5.36%)
Apr 12, 2024
141.74
146.12
140.53
141.64
61,998
-4.45(-3.05%)
Apr 11, 2024
144.62
146.09
141.75
146.09
50,000
+1.48(+1.02%)
Apr 10, 2024
143.48
145.44
138.33
144.61
100,439
-3.16(-2.14%)
Apr 09, 2024
154.20
154.20
146.68
147.77
53,452
-3.24(-2.15%)
Apr 08, 2024
154.11
155.22
150.48
151.01
41,612
-1.39(-0.91%)
Apr 05, 2024
145.35
154.03
145.35
152.40
70,076
+6.57(+4.51%)
Apr 04, 2024
156.39
159.04
145.80
145.83
50,358
-8.29(-5.38%)
Apr 03, 2024
147.84
154.50
147.84
154.12
55,636
+4.55(+3.04%)
Apr 02, 2024
150.20
151.25
143.50
149.57
86,091
-5.42(-3.50%)
Apr 01, 2024
157.00
158.16
152.15
154.99
47,900
-1.95(-1.24%)
Mar 28, 2024
155.10
162.00
153.78
156.94
116,810
+3.88(+2.53%)
Mar 27, 2024
145.09
153.35
142.14
153.06
86,002
+9.91(+6.92%)
Mar 26, 2024
144.46
146.04
143.04
143.15
67,869
-1.22(-0.85%)
Mar 25, 2024
143.98
148.29
143.98
144.37
57,375
-1.45(-0.99%)
Mar 22, 2024
151.66
151.66
145.67
145.82
40,678
-6.82(-4.47%)
Mar 21, 2024
156.41
158.04
152.64
152.64
56,742
-0.35(-0.23%)
Mar 20, 2024
145.50
153.75
142.77
152.99
65,027
+7.80(+5.37%)
Mar 19, 2024
133.25
145.50
133.25
145.19
125,376
+10.99(+8.19%)
Mar 18, 2024
133.02
135.55
128.50
134.20
101,619
+2.16(+1.64%)
Mar 15, 2024
135.66
138.00
130.50
132.04
143,789
-5.24(-3.82%)
Mar 14, 2024
144.17
145.63
135.34
137.28
103,924
-9.43(-6.43%)
Mar 13, 2024
145.51
149.49
144.03
146.71
61,653
+0.42(+0.29%)
Mar 12, 2024
142.53
147.85
140.42
146.29
56,239
+4.26(+3.00%)
Mar 11, 2024
142.80
144.00
140.23
142.03
66,081
-3.11(-2.14%)
Mar 08, 2024
149.61
152.00
144.00
145.14
89,803
-3.54(-2.38%)
Mar 07, 2024
152.30
157.44
148.48
148.68
105,593
-2.24(-1.48%)
Mar 06, 2024
151.68
153.31
149.16
150.92
43,875
+2.04(+1.37%)
Mar 05, 2024
153.70
158.20
148.86
148.88
72,602
-7.37(-4.72%)
Mar 04, 2024
165.00
167.00
156.25
156.25
86,340
-7.89(-4.81%)
Mar 01, 2024
156.72
164.14
153.70
164.14
91,967
+7.48(+4.77%)
Feb 29, 2024
146.38
157.37
144.24
156.66
74,592
+12.86(+8.94%)
Feb 28, 2024
144.68
147.16
143.18
143.80
71,823
-1.51(-1.04%)
Feb 27, 2024
149.55
151.49
144.35
145.31
183,948
-2.61(-1.76%)
Feb 26, 2024
145.00
150.59
144.25
147.92
124,405
+4.59(+3.20%)
Feb 23, 2024
152.16
158.44
142.79
143.33
129,818
-7.05(-4.69%)
Feb 22, 2024
163.96
164.24
150.03
150.38
114,577
-13.62(-8.30%)
Feb 21, 2024
158.47
165.31
157.56
164.00
90,111
+6.53(+4.15%)
Feb 20, 2024
157.16
158.58
152.79
157.47
87,632
-3.13(-1.95%)
Feb 16, 2024
164.19
165.95
160.10
160.60
94,090
-7.50(-4.46%)
Feb 15, 2024
163.00
168.27
159.00
168.10
69,419
+6.43(+3.98%)
Feb 14, 2024
160.06
162.96
157.00
161.67
58,348
+6.40(+4.12%)
Feb 13, 2024
160.03
160.03
151.05
155.27
92,045
-13.26(-7.87%)
Feb 12, 2024
159.75
168.56
159.75
168.53
88,139
+9.14(+5.73%)
Feb 09, 2024
157.25
160.17
155.42
159.39
57,159
+3.38(+2.17%)
Feb 08, 2024
151.81
156.01
150.52
156.01
79,470
+4.30(+2.83%)
Feb 07, 2024
158.67
159.18
151.06
151.71
89,724
-6.37(-4.03%)
Feb 06, 2024
165.08
167.24
151.92
158.08
117,242
-7.95(-4.79%)
Feb 05, 2024
168.74
169.53
164.23
166.03
63,731
-5.52(-3.22%)
Feb 02, 2024
170.61
173.56
167.65
171.55
55,956
-3.74(-2.13%)
Feb 01, 2024
171.08
175.50
170.68
175.29
68,349
+6.32(+3.74%)
Jan 31, 2024
176.23
178.48
168.60
168.97
105,691
-9.30(-5.22%)
Jan 30, 2024
174.97
183.60
173.89
178.27
126,182
+4.20(+2.41%)
Jan 29, 2024
166.35
174.95
165.83
174.07
126,312
+8.41(+5.08%)
Jan 26, 2024
157.94
165.66
156.85
165.66
104,987
+7.72(+4.89%)
Jan 25, 2024
152.97
157.96
150.59
157.94
64,673
+8.38(+5.60%)
Jan 24, 2024
155.48
155.99
147.52
149.56
81,113
-2.37(-1.56%)
Jan 23, 2024
159.05
160.05
150.00
151.93
124,569
-9.69(-6.00%)
Jan 22, 2024
153.06
161.99
152.23
161.62
74,250
+10.65(+7.05%)
Jan 19, 2024
148.70
151.19
144.00
150.97
47,269
+3.79(+2.58%)
Jan 18, 2024
153.66
154.99
146.38
147.18
66,365
-3.95(-2.61%)
Jan 17, 2024
147.83
151.29
146.36
151.13
56,503
-0.12(-0.08%)
Jan 16, 2024
160.00
160.98
149.17
151.25
158,442
-9.80(-6.09%)
Jan 12, 2024
164.33
166.00
160.06
161.05
78,062
-1.70(-1.04%)
Jan 11, 2024
160.19
163.79
156.80
162.75
78,389
+2.35(+1.47%)
Jan 10, 2024
158.27
167.39
158.27
160.40
112,020
+3.32(+2.11%)
Jan 09, 2024
157.01
160.99
156.05
157.08
57,422
-1.89(-1.19%)
Jan 08, 2024
155.00
161.50
155.00
158.97
72,987
+4.65(+3.01%)
Jan 05, 2024
147.64
154.32
147.64
154.32
74,797
+6.41(+4.33%)
Jan 04, 2024
146.49
149.98
146.49
147.91
51,439
+1.63(+1.11%)
Jan 03, 2024
148.30
149.23
145.03
146.28
64,611
-5.56(-3.66%)
Jan 02, 2024
151.43
153.56
145.62
151.84
74,250
-3.78(-2.43%)
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%)
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
.