Skip to main content
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
117.23
+1.25 (1.08%)
At close: Apr 28, 2026, 4:00 PM EDT
117.20
-0.03 (-0.03%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026117.15118.99115.01117.23117.231.08%118,567
Apr 27, 2026117.93119.30114.36115.98115.98-0.98%130,784
Apr 24, 2026119.13121.15116.22117.13117.13-2.29%107,577
Apr 23, 2026121.56121.73116.47119.87119.87-1.75%92,295
Apr 22, 2026123.78124.87121.82122.00122.000.25%96,521
Apr 21, 2026122.26125.50118.49121.69121.691.05%132,650
Apr 20, 2026114.60120.97114.60120.43120.433.75%121,227
Apr 17, 2026108.07118.40108.03116.08116.0810.86%119,432
Apr 16, 2026105.76110.00104.53104.71104.71-0.99%101,803
Apr 15, 2026110.82110.82105.66105.76105.76-3.92%80,662
Apr 14, 2026108.07112.45108.07110.08110.081.43%94,149
Apr 13, 2026104.00109.26101.58108.53108.533.76%135,660
Apr 10, 2026111.80112.60104.60104.60104.60-6.73%148,934
Apr 9, 2026110.01114.44108.68112.15112.15-0.77%123,603
Apr 8, 2026110.50116.30110.50113.02113.026.33%122,220
Apr 7, 2026114.71114.71104.99106.29106.29-5.86%122,159
Apr 6, 2026109.86113.65108.78112.91112.911.87%108,628
Apr 2, 2026109.20112.33107.00110.84110.84-0.58%69,520
Apr 1, 2026110.32113.65108.62111.49111.490.52%147,614
Mar 31, 2026107.77111.82107.77110.91110.913.33%200,062
Mar 30, 2026108.61110.41106.70107.34107.340.50%168,250
Mar 27, 2026110.18111.07106.81106.81106.81-4.01%114,686
Mar 26, 2026110.74113.40109.42111.27111.27-0.95%93,551
Mar 25, 2026112.94113.00108.33112.34112.341.90%102,272
Mar 24, 2026107.97111.42107.46110.24110.240.21%100,443
Mar 23, 2026108.10111.00107.90110.01110.015.73%94,430
Mar 20, 2026108.26108.26102.90104.05104.05-3.15%244,320
Mar 19, 2026104.65108.08103.81107.43107.432.15%185,708
Mar 18, 2026110.29110.29104.18105.17105.17-2.28%112,602
Mar 17, 2026108.23109.25106.38107.62107.62-0.03%106,018
Mar 16, 2026107.66110.98105.68107.65107.650.84%107,903
Mar 13, 2026107.16108.79105.45106.75106.750.95%66,624
Mar 12, 2026104.77106.89104.40105.75105.75-1.28%96,649
Mar 11, 2026108.98110.14105.01107.12107.12-1.68%44,006
Mar 10, 2026109.38112.68107.91108.95108.95-0.83%65,645
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