Skip to main content
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
109.86
-3.02 (-2.68%)
At close: Mar 9, 2026, 4:00 PM EDT
108.95
-0.91 (-0.83%)
After-hours: Mar 9, 2026, 7:05 PM EDT

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026110.00111.13104.83109.86109.86-2.68%76,952
Mar 6, 2026113.88115.47110.27112.88112.88-0.27%96,002
Mar 5, 2026116.05116.78110.63113.19113.19-3.50%151,806
Mar 4, 2026122.06124.80116.08117.29117.29-2.28%77,469
Mar 3, 2026117.25121.42115.01120.03120.03-0.69%78,676
Mar 2, 2026121.71123.47117.61120.87120.87-3.78%90,008
Feb 27, 2026126.07128.37123.00125.62125.62-0.54%60,272
Feb 26, 2026126.75129.92123.03126.30126.300.17%58,985
Feb 25, 2026122.88131.56120.08126.08126.082.60%127,257
Feb 24, 2026123.94127.90122.02122.89122.89-1.00%128,492
Feb 23, 2026129.66135.00122.50124.13124.13-4.27%92,300
Feb 20, 2026131.23133.40127.03129.66129.66-0.83%78,226
Feb 19, 2026131.30132.84129.66130.74130.74-0.39%49,828
Feb 18, 2026129.05134.07129.05131.25131.250.87%56,415
Feb 17, 2026128.16131.65124.81130.12130.12-0.01%74,084
Feb 13, 2026127.28133.45127.28130.13130.134.29%91,411
Feb 12, 2026129.95133.42123.36124.78124.78-3.59%113,894
Feb 11, 2026129.72133.18126.85129.43129.43-1.60%101,545
Feb 10, 2026128.25133.17125.49131.54131.543.79%105,025
Feb 9, 2026126.02129.41124.34126.74126.740.68%138,560
Feb 6, 2026121.16125.98120.46125.88125.882.89%130,175
Feb 5, 2026123.24124.69120.70122.35122.35-0.62%102,939
Feb 4, 2026118.55126.09118.55123.11123.115.86%147,724
Feb 3, 2026111.43122.95111.21116.29116.294.15%165,000
Feb 2, 2026112.00114.92108.92111.66111.66-0.88%122,741
Jan 30, 2026114.29117.00110.65112.65112.65-2.26%95,923
Jan 29, 2026114.66117.07112.30115.26115.262.25%103,759
Jan 28, 2026112.77114.24111.13112.72112.72-0.51%65,878
Jan 27, 2026114.87114.87111.37113.30113.30-0.81%84,169
Jan 26, 2026117.00117.01113.14114.22114.22-1.64%78,809
Jan 23, 2026121.33122.11115.49116.12116.12-5.13%93,671
Jan 22, 2026126.35127.99120.74122.40122.40-2.26%90,371
Jan 21, 2026121.12126.35118.00125.23125.233.84%67,645
Jan 20, 2026118.58122.66118.26120.60120.60-2.00%90,437
Jan 16, 2026124.61126.84122.66123.06123.06-1.92%110,302
Jan 15, 2026124.38125.64119.80125.47125.471.37%76,282
Jan 14, 2026126.04126.39120.73123.77123.77-2.76%107,488
Jan 13, 2026122.39127.61120.90127.28127.283.09%121,566
Jan 12, 2026119.93125.66119.82123.46123.462.29%101,790
Jan 9, 2026110.03121.97110.03120.70120.7013.69%141,397
Jan 8, 202697.03107.3897.03106.17106.177.93%145,041
Jan 7, 2026102.01102.2898.0798.3798.37-1.98%115,923
Jan 6, 202697.60100.7196.00100.36100.362.30%73,815
Jan 5, 202696.7699.6596.5198.1098.100.33%84,212
Jan 2, 202698.0098.8895.7597.7897.780.25%66,572
Dec 31, 202598.5199.0197.0297.5497.54-2.33%61,528
Dec 30, 202599.31100.9498.2099.8799.870.51%80,414
Dec 29, 2025101.72101.7297.9699.3699.36-2.37%106,313
Dec 26, 2025101.02101.7799.26101.77101.770.69%58,772
Dec 24, 202597.98101.5197.89101.07101.073.14%75,164
Dec 23, 202598.5499.3197.3397.9997.99-0.42%88,516
Dec 22, 2025102.50103.7098.0698.4098.40-4.50%93,621
Dec 19, 2025105.45105.4599.90103.04103.04-2.82%175,274
Dec 18, 2025108.00110.17105.77106.03106.03-1.07%75,790
Dec 17, 2025106.39109.69104.84107.18107.18-1.14%95,683
Dec 16, 2025107.18110.90107.18108.42108.420.46%150,700
Dec 15, 2025107.85110.75107.85107.92107.920.93%111,952
Dec 12, 2025105.52108.31104.45106.93106.930.83%123,546
Dec 11, 2025101.39106.07101.04106.05106.055.45%163,994
Dec 10, 202599.69104.0099.15100.57100.570.95%167,959
Dec 9, 202596.00100.2896.0099.6299.623.47%111,293
Dec 8, 2025105.85105.8595.9796.2896.28-7.12%204,140
Dec 5, 2025103.14107.13101.72103.66103.66-0.15%129,831
Dec 4, 2025123.02125.45102.83103.82103.82-22.51%294,936
Dec 3, 2025129.23135.84129.23133.98133.983.48%97,905
Dec 2, 2025129.79132.25126.50129.48129.480.11%99,263
Dec 1, 2025129.60133.22128.82129.34129.34-1.70%106,871
Nov 28, 2025132.83132.83129.13131.58131.58-1.20%50,322
Nov 26, 2025129.79135.39128.98133.18133.182.09%76,844
Nov 25, 2025121.22130.55121.09130.45130.459.42%106,699
Nov 24, 2025119.38121.71117.02119.22119.22-1.28%130,350
Nov 21, 2025109.23121.29108.99120.77120.7712.08%145,088
Nov 20, 2025109.84113.82106.76107.75107.75-1.95%125,616
Nov 19, 2025112.21112.21108.43109.89109.89-0.88%80,128
Nov 18, 2025109.43112.93108.00110.87110.87-0.31%147,561
Nov 17, 2025120.64120.64111.10111.22111.22-7.81%142,561
Nov 14, 2025119.93122.99118.00120.64120.640.58%98,169
Nov 13, 2025123.81125.89118.76119.94119.94-3.84%104,977
Nov 12, 2025124.80127.80121.82124.73124.730.14%137,137
Nov 11, 2025122.48124.75121.75124.56124.561.84%127,343
Nov 10, 2025122.35123.24119.19122.31122.310.51%127,614
Nov 7, 2025119.95122.37119.51121.69121.691.20%128,415
Nov 6, 2025123.96124.50120.00120.25120.25-2.31%114,979
Nov 5, 2025125.42126.10121.06123.09123.09-0.16%107,210
Nov 4, 2025121.25124.75119.60123.29123.290.78%120,092
Nov 3, 2025120.16122.81118.00122.33122.331.75%149,305
Oct 31, 2025121.10122.69117.86120.23120.23-1.64%204,752
Oct 30, 2025124.50127.57121.13122.24122.24-3.02%93,607
Oct 29, 2025130.38135.03124.88126.05126.05-4.68%102,025
Oct 28, 2025129.90136.40129.00132.24132.24-0.54%101,963
Oct 27, 2025133.83135.71132.96132.96132.96-0.20%66,961
Oct 24, 2025135.39136.18131.75133.23133.230.58%45,930
Oct 23, 2025129.22133.86128.00132.46132.463.13%48,004
Oct 22, 2025129.24130.94127.06128.44128.44-2.01%82,870
Oct 21, 2025125.79132.00125.79131.08131.082.58%50,641
Oct 20, 2025126.96128.91125.44127.78127.781.40%45,483
Oct 17, 2025124.09126.97123.30126.01126.010.70%99,099
Oct 16, 2025126.96127.37121.42125.14125.14-0.88%92,648
Oct 15, 2025127.36129.99125.10126.25126.25-0.68%95,559
Oct 14, 2025118.48127.85116.70127.11127.116.25%106,746