Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
21.18
-0.16 (-0.75%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.23 | 21.23 | 21.18 | 21.20 | 21.20 | -0.66% | 2,278 |
| Mar 6, 2026 | 21.33 | 21.35 | 21.29 | 21.34 | 21.34 | -0.14% | 1,298 |
| Mar 5, 2026 | 21.45 | 21.45 | 21.37 | 21.37 | 21.37 | -0.65% | 3,045 |
| Mar 4, 2026 | 21.55 | 21.60 | 21.46 | 21.51 | 21.51 | -0.65% | 5,391 |
| Mar 3, 2026 | 21.52 | 21.65 | 21.34 | 21.65 | 21.65 | 0.32% | 7,328 |
| Mar 2, 2026 | 21.64 | 21.64 | 21.58 | 21.58 | 21.58 | -0.30% | 1,151 |
| Feb 27, 2026 | 21.58 | 21.75 | 21.56 | 21.65 | 21.65 | 0.21% | 10,389 |
| Feb 26, 2026 | 21.72 | 21.72 | 21.60 | 21.60 | 21.60 | - | 3,707 |
| Feb 25, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.12% | 4,614 |
| Feb 24, 2026 | 21.60 | 21.65 | 21.52 | 21.58 | 21.58 | 0.35% | 4,088 |
| Feb 23, 2026 | 21.50 | 21.83 | 21.50 | 21.50 | 21.50 | -0.65% | 8,295 |
| Feb 19, 2026 | 21.42 | 21.64 | 21.42 | 21.64 | 21.64 | 1.64% | 2,148 |
| Feb 18, 2026 | 21.58 | 21.58 | 21.26 | 21.29 | 21.29 | 0.19% | 2,657 |
| Feb 17, 2026 | 21.58 | 21.58 | 21.25 | 21.25 | 21.25 | -0.70% | 6,087 |
| Feb 12, 2026 | 21.40 | 21.45 | 21.40 | 21.40 | 21.40 | -0.42% | 936 |
| Feb 11, 2026 | 21.12 | 21.50 | 21.12 | 21.49 | 21.49 | 0.28% | 4,882 |
| Feb 10, 2026 | 20.98 | 21.49 | 20.95 | 21.43 | 21.43 | 3.03% | 9,022 |
| Feb 9, 2026 | 20.56 | 20.80 | 20.56 | 20.80 | 20.80 | 0.48% | 7,974 |
| Feb 6, 2026 | 20.80 | 20.80 | 20.55 | 20.70 | 20.70 | -0.08% | 4,414 |
| Feb 5, 2026 | 20.79 | 20.79 | 20.72 | 20.72 | 20.72 | 0.57% | 546 |
| Feb 4, 2026 | 20.65 | 20.67 | 20.60 | 20.60 | 20.60 | 0.12% | 2,444 |
| Feb 3, 2026 | 20.69 | 20.75 | 20.58 | 20.58 | 20.58 | -0.60% | 774 |
| Jan 30, 2026 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 0.49% | 3,174 |
| Jan 29, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | -0.72% | 1,390 |
| Jan 28, 2026 | 20.80 | 20.83 | 20.71 | 20.75 | 20.75 | - | 2,511 |
| Jan 27, 2026 | 20.40 | 20.75 | 20.40 | 20.75 | 20.75 | -0.48% | 3,969 |
| Jan 26, 2026 | 20.59 | 20.93 | 20.59 | 20.85 | 20.85 | 1.21% | 4,298 |
| Jan 23, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 1.23% | 13,916 |
| Jan 22, 2026 | 20.34 | 20.50 | 20.34 | 20.35 | 20.35 | 0.74% | 8,514 |
| Jan 20, 2026 | 20.35 | 20.35 | 20.06 | 20.20 | 20.20 | -0.98% | 3,813 |
| Jan 16, 2026 | 20.45 | 20.50 | 20.34 | 20.40 | 20.40 | - | 107,070 |
| Jan 15, 2026 | 20.32 | 20.48 | 20.15 | 20.40 | 20.40 | 0.79% | 8,130 |
| Jan 14, 2026 | 20.30 | 20.32 | 20.24 | 20.24 | 20.24 | -0.30% | 2,065 |
| Jan 13, 2026 | 20.48 | 20.54 | 20.19 | 20.30 | 20.30 | -0.34% | 11,137 |
| Jan 12, 2026 | 20.32 | 20.37 | 20.25 | 20.37 | 20.37 | -0.05% | 12,829 |
| Jan 9, 2026 | 20.42 | 20.42 | 20.28 | 20.38 | 20.38 | - | 13,444 |
| Jan 8, 2026 | 20.19 | 20.43 | 20.18 | 20.38 | 20.38 | 1.04% | 5,674 |
| Jan 7, 2026 | 20.02 | 20.38 | 20.02 | 20.17 | 20.17 | -1.03% | 3,855 |
| Jan 6, 2026 | 20.26 | 20.40 | 19.80 | 20.38 | 20.38 | 0.39% | 9,374 |
| Jan 5, 2026 | 20.00 | 20.54 | 20.00 | 20.30 | 20.30 | -1.22% | 3,653 |
| Jan 2, 2026 | 20.65 | 20.65 | 20.43 | 20.55 | 20.55 | -0.44% | 8,198 |
| Dec 31, 2025 | 19.99 | 20.64 | 19.99 | 20.64 | 20.64 | 0.93% | 9,717 |
| Dec 30, 2025 | 20.40 | 20.49 | 20.40 | 20.45 | 19.97 | 0.10% | 2,309 |
| Dec 29, 2025 | 20.13 | 20.45 | 20.12 | 20.43 | 19.95 | -0.10% | 2,778 |
| Dec 24, 2025 | 20.05 | 20.45 | 20.00 | 20.45 | 19.97 | 0.74% | 8,298 |
| Dec 23, 2025 | 20.20 | 20.33 | 19.85 | 20.30 | 19.83 | 0.89% | 6,797 |
| Dec 22, 2025 | 20.10 | 20.12 | 19.95 | 20.12 | 19.65 | 0.60% | 4,584 |
| Dec 19, 2025 | 19.98 | 20.00 | 19.65 | 20.00 | 19.53 | 1.52% | 1,790 |
| Dec 18, 2025 | 20.09 | 20.11 | 19.70 | 19.70 | 19.24 | -1.99% | 9,111 |
| Dec 17, 2025 | 19.96 | 20.15 | 19.92 | 20.10 | 19.63 | 0.25% | 14,232 |
| Dec 16, 2025 | 19.96 | 20.05 | 19.60 | 20.05 | 19.58 | 0.25% | 11,610 |
| Dec 15, 2025 | 19.75 | 20.08 | 19.75 | 20.00 | 19.53 | 2.51% | 8,562 |
| Dec 12, 2025 | 19.96 | 19.96 | 19.40 | 19.51 | 19.06 | -2.16% | 12,427 |
| Dec 11, 2025 | 19.92 | 20.06 | 19.92 | 19.94 | 19.48 | -0.60% | 8,701 |
| Dec 10, 2025 | 19.80 | 20.06 | 19.76 | 20.06 | 19.59 | 1.57% | 27,482 |
| Dec 9, 2025 | 19.75 | 19.93 | 19.64 | 19.75 | 19.29 | -0.05% | 14,023 |
| Dec 8, 2025 | 19.75 | 19.80 | 19.50 | 19.76 | 19.30 | 0.05% | 9,030 |
| Dec 5, 2025 | 20.50 | 20.50 | 19.72 | 19.75 | 19.29 | 1.91% | 6,810 |
| Dec 4, 2025 | 20.06 | 20.06 | 18.52 | 19.38 | 18.93 | -3.15% | 33,775 |
| Dec 3, 2025 | 20.25 | 20.27 | 20.00 | 20.01 | 19.54 | -0.90% | 3,472 |
| Dec 2, 2025 | 20.23 | 20.23 | 20.14 | 20.19 | 19.72 | 0.18% | 1,384 |
| Dec 1, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 19.69 | -0.21% | 787 |
| Nov 26, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 19.73 | -0.71% | 2,925 |
| Nov 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.87 | 0.23% | 1,158 |
| Nov 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.82 | 1.03% | 1,058 |
| Nov 21, 2025 | 20.35 | 20.35 | 19.78 | 20.09 | 19.62 | 1.40% | 6,760 |
| Nov 20, 2025 | 19.77 | 19.85 | 19.69 | 19.81 | 19.35 | -0.40% | 3,819 |
| Nov 19, 2025 | 19.90 | 19.90 | 19.89 | 19.89 | 19.43 | -0.39% | 2,408 |
| Nov 18, 2025 | 20.10 | 20.10 | 19.97 | 19.97 | 19.50 | -0.26% | 6,935 |
| Nov 17, 2025 | 20.27 | 20.28 | 20.01 | 20.02 | 19.56 | -1.95% | 8,366 |
| Nov 14, 2025 | 20.10 | 20.42 | 20.10 | 20.42 | 19.94 | 1.85% | 3,616 |
| Nov 13, 2025 | 20.07 | 20.07 | 20.05 | 20.05 | 19.58 | -1.13% | 1,133 |
| Nov 12, 2025 | 20.27 | 20.28 | 20.00 | 20.28 | 19.81 | 0.35% | 6,447 |
| Nov 11, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.74 | 0.10% | 811 |
| Nov 10, 2025 | 20.24 | 20.24 | 20.10 | 20.19 | 19.72 | -0.39% | 7,527 |
| Nov 7, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 19.80 | 1.25% | 1,234 |
| Nov 6, 2025 | 20.25 | 20.25 | 20.00 | 20.02 | 19.55 | -1.35% | 2,118 |
| Nov 5, 2025 | 20.30 | 20.39 | 20.25 | 20.29 | 19.82 | -0.03% | 2,230 |
| Nov 4, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | 19.83 | - | 2,320 |
| Nov 3, 2025 | 20.25 | 20.47 | 20.17 | 20.30 | 19.83 | -0.27% | 4,677 |
| Oct 31, 2025 | 20.26 | 20.46 | 20.25 | 20.36 | 19.88 | 0.02% | 4,099 |
| Oct 30, 2025 | 20.46 | 20.46 | 20.25 | 20.35 | 19.88 | -0.49% | 1,604 |
| Oct 29, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | 19.97 | - | 2,452 |
| Oct 28, 2025 | 20.01 | 20.45 | 20.01 | 20.45 | 19.97 | 1.24% | 1,424 |
| Oct 27, 2025 | 20.20 | 20.27 | 20.20 | 20.20 | 19.73 | -0.30% | 2,002 |
| Oct 24, 2025 | 20.35 | 20.35 | 20.26 | 20.26 | 19.79 | -0.72% | 1,682 |
| Oct 23, 2025 | 20.49 | 20.49 | 20.10 | 20.41 | 19.93 | 0.78% | 1,596 |
| Oct 22, 2025 | 20.44 | 20.60 | 20.25 | 20.25 | 19.78 | -1.22% | 4,523 |
| Oct 21, 2025 | 20.64 | 20.64 | 20.50 | 20.50 | 20.02 | - | 1,484 |
| Oct 20, 2025 | 20.23 | 20.57 | 20.23 | 20.50 | 20.02 | -0.22% | 4,610 |
| Oct 17, 2025 | 19.76 | 20.55 | 19.61 | 20.55 | 20.07 | 2.83% | 5,709 |
| Oct 16, 2025 | 20.48 | 20.68 | 19.82 | 19.98 | 19.51 | -1.33% | 16,667 |
| Oct 15, 2025 | 20.36 | 20.52 | 20.25 | 20.25 | 19.78 | -0.49% | 5,780 |
| Oct 14, 2025 | 20.35 | 20.35 | 20.15 | 20.35 | 19.88 | -0.25% | 7,320 |
| Oct 13, 2025 | 20.52 | 20.52 | 20.40 | 20.40 | 19.92 | -0.58% | 4,163 |
| Oct 10, 2025 | 20.65 | 20.78 | 20.50 | 20.52 | 20.04 | -1.35% | 2,688 |
| Oct 9, 2025 | 21.23 | 21.23 | 20.74 | 20.80 | 20.32 | 0.53% | 2,888 |
| Oct 8, 2025 | 20.84 | 20.85 | 20.40 | 20.69 | 20.21 | -0.53% | 4,897 |
| Oct 7, 2025 | 20.73 | 21.02 | 20.62 | 20.80 | 20.32 | -0.10% | 6,089 |
| Oct 6, 2025 | 21.35 | 21.35 | 20.71 | 20.82 | 20.33 | 0.53% | 8,800 |