Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
20.25
+0.03 (0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
20.45
+0.20 (0.99%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.25 | 20.25 | 19.72 | 20.25 | 20.25 | 0.14% | 12,643 |
| Jun 25, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.36% | 1,852 |
| Jun 24, 2026 | 20.23 | 20.65 | 20.23 | 20.50 | 20.50 | 1.54% | 6,045 |
| Jun 23, 2026 | 20.40 | 20.40 | 20.15 | 20.19 | 20.19 | -0.93% | 1,153 |
| Jun 22, 2026 | 20.50 | 20.50 | 20.38 | 20.38 | 20.38 | -0.61% | 2,222 |
| Jun 18, 2026 | 20.57 | 20.62 | 20.51 | 20.51 | 20.51 | -0.02% | 3,878 |
| Jun 17, 2026 | 20.41 | 20.53 | 20.38 | 20.51 | 20.51 | 0.29% | 5,386 |
| Jun 16, 2026 | 20.75 | 20.75 | 20.43 | 20.45 | 20.45 | -0.92% | 8,407 |
| Jun 15, 2026 | 20.52 | 20.69 | 20.40 | 20.64 | 20.64 | 0.98% | 5,357 |
| Jun 12, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.47% | 175 |
| Jun 11, 2026 | 20.55 | 20.55 | 20.51 | 20.54 | 20.54 | 0.48% | 1,851 |
| Jun 10, 2026 | 20.56 | 20.76 | 20.40 | 20.44 | 20.44 | -0.58% | 4,485 |
| Jun 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.05% | 1,409 |
| Jun 8, 2026 | 20.76 | 20.76 | 20.55 | 20.55 | 20.55 | -0.16% | 2,713 |
| Jun 5, 2026 | 20.51 | 20.60 | 20.51 | 20.58 | 20.58 | -0.11% | 2,549 |
| Jun 4, 2026 | 20.65 | 20.65 | 20.50 | 20.61 | 20.61 | 0.46% | 4,778 |
| Jun 3, 2026 | 20.84 | 20.84 | 20.50 | 20.51 | 20.51 | -1.42% | 3,239 |
| Jun 2, 2026 | 20.81 | 20.99 | 20.64 | 20.81 | 20.81 | 0.36% | 1,413 |
| Jun 1, 2026 | 20.86 | 20.91 | 20.72 | 20.73 | 20.73 | -0.81% | 5,952 |
| May 29, 2026 | 20.66 | 20.90 | 20.66 | 20.90 | 20.90 | 0.58% | 2,532 |
| May 28, 2026 | 20.81 | 20.81 | 20.78 | 20.78 | 20.78 | -0.76% | 1,507 |
| May 27, 2026 | 21.00 | 21.00 | 20.74 | 20.94 | 20.94 | 0.67% | 4,546 |
| May 26, 2026 | 20.83 | 20.83 | 20.62 | 20.80 | 20.80 | 0.53% | 1,551 |
| May 22, 2026 | 20.78 | 20.78 | 20.60 | 20.69 | 20.69 | -0.67% | 2,364 |
| May 21, 2026 | 20.80 | 20.92 | 20.76 | 20.83 | 20.83 | 0.05% | 13,489 |
| May 20, 2026 | 20.80 | 20.82 | 20.80 | 20.82 | 20.82 | -0.76% | 1,039 |
| May 19, 2026 | 20.82 | 20.98 | 20.80 | 20.98 | 20.98 | 0.19% | 2,914 |
| May 18, 2026 | 20.72 | 20.95 | 20.72 | 20.94 | 20.94 | 0.48% | 3,445 |
| May 15, 2026 | 20.84 | 20.84 | 20.68 | 20.84 | 20.84 | -0.53% | 5,989 |
| May 14, 2026 | 20.95 | 20.95 | 20.88 | 20.95 | 20.95 | 0.24% | 6,744 |
| May 13, 2026 | 20.99 | 20.99 | 20.90 | 20.90 | 20.90 | - | 799 |
| May 12, 2026 | 20.90 | 20.96 | 20.80 | 20.90 | 20.90 | -0.05% | 2,512 |
| May 11, 2026 | 20.98 | 20.98 | 20.91 | 20.91 | 20.91 | -0.33% | 1,152 |
| May 8, 2026 | 20.90 | 20.98 | 20.85 | 20.98 | 20.98 | 0.62% | 2,137 |
| May 7, 2026 | 20.82 | 20.85 | 20.80 | 20.85 | 20.85 | - | 1,519 |
| May 6, 2026 | 20.83 | 20.85 | 20.73 | 20.85 | 20.85 | 0.46% | 3,027 |
| May 5, 2026 | 20.90 | 20.90 | 20.76 | 20.76 | 20.76 | -0.22% | 1,725 |
| May 4, 2026 | 20.80 | 20.95 | 20.80 | 20.80 | 20.80 | -1.05% | 4,228 |
| May 1, 2026 | 21.00 | 21.13 | 21.00 | 21.02 | 21.02 | 0.10% | 1,724 |
| Apr 30, 2026 | 21.00 | 21.00 | 20.65 | 21.00 | 21.00 | -0.43% | 8,088 |
| Apr 29, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.43% | 298 |
| Apr 28, 2026 | 21.04 | 21.04 | 20.80 | 21.00 | 21.00 | -1.32% | 8,868 |
| Apr 27, 2026 | 21.04 | 21.38 | 21.04 | 21.28 | 21.28 | -0.51% | 2,119 |
| Apr 23, 2026 | 21.48 | 21.48 | 21.08 | 21.39 | 21.39 | 0.59% | 4,028 |
| Apr 22, 2026 | 21.24 | 21.60 | 21.11 | 21.26 | 21.26 | -2.91% | 5,107 |
| Apr 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.93% | 348 |
| Apr 20, 2026 | 21.28 | 21.59 | 21.28 | 21.49 | 21.49 | 1.11% | 2,397 |
| Apr 17, 2026 | 21.60 | 21.60 | 20.66 | 21.25 | 21.25 | 2.21% | 13,928 |
| Apr 16, 2026 | 20.57 | 20.79 | 20.24 | 20.79 | 20.79 | 1.07% | 3,999 |
| Apr 15, 2026 | 19.84 | 20.57 | 19.84 | 20.57 | 20.57 | 3.63% | 8,318 |
| Apr 14, 2026 | 19.85 | 19.85 | 19.72 | 19.85 | 19.85 | - | 12,003 |
| Apr 13, 2026 | 19.78 | 19.85 | 19.78 | 19.85 | 19.85 | -0.50% | 2,926 |
| Apr 10, 2026 | 19.53 | 19.98 | 19.26 | 19.95 | 19.95 | 1.48% | 5,963 |
| Apr 9, 2026 | 19.85 | 19.85 | 19.02 | 19.66 | 19.66 | -0.96% | 10,241 |
| Apr 8, 2026 | 19.81 | 19.99 | 19.80 | 19.85 | 19.85 | 1.28% | 4,561 |
| Apr 7, 2026 | 19.75 | 19.90 | 19.60 | 19.60 | 19.60 | -0.71% | 7,929 |
| Apr 6, 2026 | 20.00 | 20.00 | 19.67 | 19.74 | 19.74 | -0.65% | 4,298 |
| Apr 2, 2026 | 19.86 | 20.18 | 19.72 | 19.87 | 19.87 | -1.63% | 11,625 |
| Apr 1, 2026 | 20.39 | 20.39 | 20.20 | 20.20 | 20.20 | 0.88% | 553 |
| Mar 31, 2026 | 20.38 | 20.55 | 20.13 | 20.50 | 20.02 | 1.49% | 4,891 |
| Mar 30, 2026 | 20.44 | 20.44 | 20.20 | 20.20 | 19.73 | -1.62% | 3,950 |
| Mar 27, 2026 | 20.44 | 20.53 | 20.28 | 20.53 | 20.06 | 0.55% | 1,302 |
| Mar 26, 2026 | 20.55 | 20.55 | 20.40 | 20.42 | 19.95 | -0.87% | 1,575 |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.12 | -0.91% | 3,233 |
| Mar 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.31 | - | 236 |
| Mar 23, 2026 | 20.80 | 20.83 | 20.60 | 20.79 | 20.31 | -0.29% | 3,300 |
| Mar 20, 2026 | 21.26 | 21.26 | 20.85 | 20.85 | 20.37 | -2.09% | 1,857 |
| Mar 19, 2026 | 21.24 | 21.30 | 21.10 | 21.30 | 20.80 | 0.94% | 1,084 |
| Mar 18, 2026 | 21.13 | 21.27 | 21.10 | 21.10 | 20.61 | -1.07% | 1,998 |
| Mar 17, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 20.83 | -0.72% | 465 |
| Mar 16, 2026 | 21.60 | 21.60 | 21.48 | 21.48 | 20.98 | 0.89% | 926 |
| Mar 12, 2026 | 21.28 | 21.32 | 21.28 | 21.29 | 20.80 | 0.76% | 1,287 |
| Mar 11, 2026 | 21.25 | 21.76 | 21.09 | 21.13 | 20.64 | -1.63% | 4,740 |
| Mar 10, 2026 | 21.06 | 21.48 | 21.00 | 21.48 | 20.98 | 1.32% | 853 |
| Mar 9, 2026 | 21.23 | 21.23 | 21.18 | 21.20 | 20.71 | -0.65% | 2,278 |
| Mar 6, 2026 | 21.33 | 21.35 | 21.29 | 21.34 | 20.84 | -0.14% | 1,298 |
| Mar 5, 2026 | 21.45 | 21.45 | 21.37 | 21.37 | 20.87 | -0.65% | 3,045 |
| Mar 4, 2026 | 21.55 | 21.60 | 21.46 | 21.51 | 21.01 | -0.65% | 5,393 |
| Mar 3, 2026 | 21.52 | 21.65 | 21.34 | 21.65 | 21.15 | 0.32% | 7,376 |
| Mar 2, 2026 | 21.64 | 21.64 | 21.58 | 21.58 | 21.08 | -0.30% | 1,151 |
| Feb 27, 2026 | 21.58 | 21.75 | 21.56 | 21.65 | 21.14 | 0.21% | 10,389 |
| Feb 26, 2026 | 21.72 | 21.72 | 21.60 | 21.60 | 21.10 | - | 3,707 |
| Feb 25, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.10 | 0.12% | 4,614 |
| Feb 24, 2026 | 21.60 | 21.65 | 21.52 | 21.58 | 21.07 | 0.35% | 4,088 |
| Feb 23, 2026 | 21.50 | 21.83 | 21.50 | 21.50 | 21.00 | -0.65% | 8,295 |
| Feb 19, 2026 | 21.42 | 21.64 | 21.42 | 21.64 | 21.14 | 1.64% | 2,148 |
| Feb 18, 2026 | 21.58 | 21.58 | 21.26 | 21.29 | 20.80 | 0.19% | 2,657 |
| Feb 17, 2026 | 21.58 | 21.58 | 21.25 | 21.25 | 20.76 | -0.70% | 6,087 |
| Feb 12, 2026 | 21.40 | 21.45 | 21.40 | 21.40 | 20.90 | -0.42% | 936 |
| Feb 11, 2026 | 21.12 | 21.50 | 21.12 | 21.49 | 20.99 | 0.28% | 4,882 |
| Feb 10, 2026 | 20.98 | 21.49 | 20.95 | 21.43 | 20.93 | 3.03% | 9,022 |
| Feb 9, 2026 | 20.56 | 20.80 | 20.56 | 20.80 | 20.32 | 0.48% | 7,974 |
| Feb 6, 2026 | 20.80 | 20.80 | 20.55 | 20.70 | 20.22 | -0.08% | 4,414 |
| Feb 5, 2026 | 20.79 | 20.79 | 20.72 | 20.72 | 20.24 | 0.57% | 546 |
| Feb 4, 2026 | 20.65 | 20.67 | 20.60 | 20.60 | 20.12 | 0.12% | 2,444 |
| Feb 3, 2026 | 20.69 | 20.75 | 20.58 | 20.58 | 20.10 | -0.60% | 774 |
| Jan 30, 2026 | 20.75 | 20.75 | 20.70 | 20.70 | 20.22 | 0.49% | 3,174 |
| Jan 29, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.12 | -0.72% | 1,390 |
| Jan 28, 2026 | 20.80 | 20.83 | 20.71 | 20.75 | 20.27 | - | 2,511 |
| Jan 27, 2026 | 20.40 | 20.75 | 20.40 | 20.75 | 20.27 | -0.48% | 3,969 |