Skip to main content
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
147.55
+5.67 (4.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026142.50148.48140.00147.55147.554.00%212,064
Jun 25, 2026142.69147.79139.17141.88141.88-0.02%198,146
Jun 24, 2026128.99146.57128.99141.91141.9111.31%187,899
Jun 23, 2026124.45128.42124.01127.49127.491.51%126,184
Jun 22, 2026131.07133.52124.99125.59125.59-4.70%155,067
Jun 18, 2026123.42134.05123.42131.78131.789.03%196,758
Jun 17, 2026120.99127.77118.61120.87120.87-0.14%218,814
Jun 16, 2026120.92124.70119.28121.04121.040.99%116,414
Jun 15, 2026123.13125.20119.09119.85119.85-0.72%88,960
Jun 12, 2026116.00125.99116.00120.72120.72-0.12%99,514
Jun 11, 2026112.26121.16110.96120.87120.878.00%109,936
Jun 10, 2026114.00114.67111.25111.92111.92-1.82%112,939
Jun 9, 2026108.73115.28108.73114.00114.005.55%111,942
Jun 8, 2026109.45111.77107.72108.01108.01-0.91%104,298
Jun 5, 2026110.33111.84107.81109.00109.00-2.50%55,710
Jun 4, 2026111.95113.50110.51111.79111.791.35%56,889
Jun 3, 2026112.78114.40108.10110.30110.30-3.97%94,875
Jun 2, 2026111.26117.45111.14114.86114.861.84%73,986
Jun 1, 2026112.51116.19112.00112.78112.782.19%83,608
May 29, 2026111.00112.70109.44110.36110.36-0.93%123,317
May 28, 2026111.00113.78108.64111.40111.40-1.20%80,955
May 27, 2026112.88117.75111.85112.75112.751.59%82,731
May 26, 2026106.55111.15105.37110.98110.985.46%116,705
May 22, 2026115.46116.98103.67105.23105.23-8.86%204,810
May 21, 2026101.76116.0897.12115.46115.4617.80%284,839
May 20, 202695.7499.5895.3598.0198.014.14%180,006
May 19, 202695.0096.5091.5294.1194.11-2.64%116,086
May 18, 202697.0099.0995.3396.6696.660.52%143,125
May 15, 2026101.55102.9996.1196.1696.16-6.26%147,518
May 14, 2026105.25106.49101.23102.58102.58-0.65%122,252
May 13, 2026103.23103.91101.79103.25103.25-0.24%81,614
May 12, 2026108.54108.54103.00103.50103.50-4.30%95,856
May 11, 2026108.15109.27106.65108.15108.150.39%55,225
May 8, 2026109.36110.70105.67107.73107.73-0.51%96,294
May 7, 2026110.15111.10107.72108.28108.28-1.11%122,031
May 6, 2026109.07112.28108.13109.50109.503.75%139,517
May 5, 2026101.20106.72100.25105.54105.545.25%97,249
May 4, 2026109.28112.4099.09100.28100.28-9.22%145,554
May 1, 2026112.56113.02108.97110.46110.46-1.76%85,888
Apr 30, 2026112.84113.29110.00112.44112.440.88%87,159
Apr 29, 2026115.68115.68111.46111.46111.46-4.92%86,990
Apr 28, 2026117.15118.99115.01117.23117.231.08%118,567
Apr 27, 2026117.93119.30114.36115.98115.98-0.98%130,795
Apr 24, 2026119.13121.15116.22117.13117.13-2.29%108,223
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%132,655
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%101,813
Apr 15, 2026110.82110.82105.66105.76105.76-3.92%80,662
Apr 14, 2026108.07112.45108.07110.08110.081.43%94,187
Apr 13, 2026104.00109.26101.58108.53108.533.76%136,049
Apr 10, 2026111.80112.60104.60104.60104.60-6.73%149,203
Apr 9, 2026110.01114.44108.68112.15112.15-0.77%123,603
Apr 8, 2026110.50116.30110.50113.02113.026.33%122,341
Apr 7, 2026114.71114.71104.99106.29106.29-5.86%122,276
Apr 6, 2026109.86113.65108.78112.91112.911.87%108,629
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%115,276
Mar 26, 2026110.74113.40109.42111.27111.27-0.95%93,552
Mar 25, 2026112.94113.00108.33112.34112.341.90%102,293
Mar 24, 2026107.97111.42107.46110.24110.240.21%100,543
Mar 23, 2026108.10111.00107.90110.01110.015.73%94,449
Mar 20, 2026108.26108.26102.90104.05104.05-3.15%246,105
Mar 19, 2026104.65108.08103.81107.43107.432.15%188,005
Mar 18, 2026110.29110.29104.18105.17105.17-2.28%112,602
Mar 17, 2026108.23109.25106.38107.62107.62-0.03%106,023
Mar 16, 2026107.66110.98105.68107.65107.650.84%108,155
Mar 13, 2026107.16108.79105.45106.75106.750.95%66,624
Mar 12, 2026104.77106.89104.40105.75105.75-1.28%97,093
Mar 11, 2026108.98110.14105.01107.12107.12-1.68%44,015
Mar 10, 2026109.38112.68107.91108.95108.95-0.83%78,420
Mar 9, 2026110.00111.13104.83109.86109.86-2.68%77,153
Mar 6, 2026113.88115.47110.27112.88112.88-0.27%97,912
Mar 5, 2026116.05116.78110.63113.19113.19-3.50%151,806
Mar 4, 2026122.06124.80116.08117.29117.29-2.28%77,477
Mar 3, 2026117.25121.42115.01120.03120.03-0.69%78,691
Mar 2, 2026121.71123.47117.61120.87120.87-3.78%90,044
Feb 27, 2026126.07128.37123.00125.62125.62-0.54%61,067
Feb 26, 2026126.75129.92123.03126.30126.300.17%58,986
Feb 25, 2026122.88131.56120.08126.08126.082.60%127,267
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%50,428
Feb 18, 2026129.05134.07129.05131.25131.250.87%56,415
Feb 17, 2026128.16131.65124.81130.12130.12-0.01%74,085
Feb 13, 2026127.28133.45127.28130.13130.134.29%91,411
Feb 12, 2026129.95133.42123.36124.78124.78-3.59%113,904
Feb 11, 2026129.72133.18126.85129.43129.43-1.60%101,545
Feb 10, 2026128.25133.17125.49131.54131.543.79%105,029
Feb 9, 2026126.02129.41124.34126.74126.740.68%138,580
Feb 6, 2026121.16125.98120.46125.88125.882.89%130,175
Feb 5, 2026123.24124.69120.70122.35122.35-0.62%102,956
Feb 4, 2026118.55126.09118.55123.11123.115.86%147,729
Feb 3, 2026111.43122.95111.21116.29116.294.15%165,000