Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
21.00
-0.28 (-1.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.90% | 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 | -1.46% | 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 | -0.66% | 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 |
| Jan 26, 2026 | 20.59 | 20.93 | 20.59 | 20.85 | 20.37 | 1.21% | 4,298 |
| Jan 23, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.12 | 1.23% | 13,916 |
| Jan 22, 2026 | 20.34 | 20.50 | 20.34 | 20.35 | 19.88 | 0.74% | 8,541 |
| Jan 20, 2026 | 20.35 | 20.35 | 20.06 | 20.20 | 19.73 | -0.98% | 3,813 |
| Jan 16, 2026 | 20.45 | 20.50 | 20.34 | 20.40 | 19.93 | - | 107,070 |
| Jan 15, 2026 | 20.32 | 20.48 | 20.15 | 20.40 | 19.93 | 0.79% | 8,130 |
| Jan 14, 2026 | 20.30 | 20.32 | 20.24 | 20.24 | 19.77 | -0.30% | 2,065 |
| Jan 13, 2026 | 20.48 | 20.54 | 20.19 | 20.30 | 19.83 | -0.34% | 11,137 |
| Jan 12, 2026 | 20.32 | 20.37 | 20.25 | 20.37 | 19.90 | -0.05% | 12,829 |
| Jan 9, 2026 | 20.42 | 20.42 | 20.28 | 20.38 | 19.91 | - | 13,651 |
| Jan 8, 2026 | 20.19 | 20.43 | 20.18 | 20.38 | 19.91 | 1.04% | 5,674 |
| Jan 7, 2026 | 20.02 | 20.38 | 20.02 | 20.17 | 19.70 | -1.03% | 3,855 |
| Jan 6, 2026 | 20.26 | 20.40 | 19.80 | 20.38 | 19.91 | 0.39% | 9,374 |
| Jan 5, 2026 | 20.00 | 20.54 | 20.00 | 20.30 | 19.83 | -1.22% | 3,653 |
| Jan 2, 2026 | 20.65 | 20.65 | 20.43 | 20.55 | 20.07 | -0.44% | 8,198 |
| Dec 31, 2025 | 19.99 | 20.64 | 19.99 | 20.64 | 20.16 | 0.93% | 9,717 |
| Dec 30, 2025 | 20.40 | 20.49 | 20.40 | 20.45 | 19.51 | 0.10% | 2,309 |
| Dec 29, 2025 | 20.13 | 20.45 | 20.12 | 20.43 | 19.49 | -0.10% | 2,778 |
| Dec 24, 2025 | 20.05 | 20.45 | 20.00 | 20.45 | 19.51 | 0.74% | 8,298 |
| Dec 23, 2025 | 20.20 | 20.33 | 19.85 | 20.30 | 19.37 | 0.89% | 6,797 |
| Dec 22, 2025 | 20.10 | 20.12 | 19.95 | 20.12 | 19.19 | 0.60% | 4,584 |
| Dec 19, 2025 | 19.98 | 20.00 | 19.65 | 20.00 | 19.08 | 1.52% | 1,790 |
| Dec 18, 2025 | 20.09 | 20.11 | 19.70 | 19.70 | 18.79 | -1.99% | 9,111 |
| Dec 17, 2025 | 19.96 | 20.15 | 19.92 | 20.10 | 19.18 | 0.25% | 14,232 |
| Dec 16, 2025 | 19.96 | 20.05 | 19.60 | 20.05 | 19.13 | 0.25% | 11,610 |
| Dec 15, 2025 | 19.75 | 20.08 | 19.75 | 20.00 | 19.08 | 2.51% | 8,562 |
| Dec 12, 2025 | 19.96 | 19.96 | 19.40 | 19.51 | 18.61 | -2.16% | 12,427 |
| Dec 11, 2025 | 19.92 | 20.06 | 19.92 | 19.94 | 19.02 | -0.60% | 8,701 |
| Dec 10, 2025 | 19.80 | 20.06 | 19.76 | 20.06 | 19.14 | 1.57% | 27,482 |
| Dec 9, 2025 | 19.75 | 19.93 | 19.64 | 19.75 | 18.84 | -0.05% | 14,023 |
| Dec 8, 2025 | 19.75 | 19.80 | 19.50 | 19.76 | 18.85 | 0.05% | 9,030 |
| Dec 5, 2025 | 20.50 | 20.50 | 19.72 | 19.75 | 18.84 | 1.91% | 6,810 |
| Dec 4, 2025 | 20.06 | 20.06 | 18.52 | 19.38 | 18.49 | -3.15% | 33,775 |
| Dec 3, 2025 | 20.25 | 20.27 | 20.00 | 20.01 | 19.09 | -0.90% | 3,472 |
| Dec 2, 2025 | 20.23 | 20.23 | 20.14 | 20.19 | 19.26 | 0.18% | 1,384 |
| Dec 1, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 19.23 | -0.21% | 787 |
| Nov 26, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 19.27 | -0.71% | 2,925 |
| Nov 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.41 | 0.23% | 1,158 |
| Nov 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.36 | 1.03% | 1,058 |
| Nov 21, 2025 | 20.35 | 20.35 | 19.78 | 20.09 | 19.17 | 1.40% | 6,760 |
| Nov 20, 2025 | 19.77 | 19.85 | 19.69 | 19.81 | 18.90 | -0.40% | 3,819 |