HOV Historical Prices
Hovnanian Enterprises, Inc. Class A · daily open, high, low, close & volume
Trading days
249
Period high
148.48
Period low
90.17
Period change
-21.92%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 94.82 | 95.33 | 92.00 | 94.19 | -1.20% | 65,982 |
| Nov 12, 2026 | 99.48 | 99.48 | 93.61 | 95.33 | -2.73% | 99,225 |
| Nov 11, 2026 | 98.61 | 99.80 | 96.65 | 98.01 | -1.70% | 108,018 |
| Nov 10, 2026 | 102.83 | 103.01 | 96.51 | 99.70 | -5.38% | 124,706 |
| Nov 9, 2026 | 104.10 | 107.59 | 104.10 | 105.37 | +3.85% | 65,332 |
| Nov 6, 2026 | 102.55 | 105.95 | 100.94 | 101.46 | -3.21% | 67,588 |
| Nov 5, 2026 | 111.78 | 112.45 | 104.49 | 104.83 | -5.17% | 140,558 |
| Nov 4, 2026 | 107.39 | 114.79 | 107.39 | 110.55 | +9.06% | 153,237 |
| Nov 3, 2026 | 104.00 | 105.40 | 100.55 | 101.37 | -3.38% | 119,311 |
| Nov 2, 2026 | 100.98 | 105.99 | 100.98 | 104.92 | +5.54% | 130,333 |
| Oct 30, 2026 | 102.50 | 105.15 | 98.50 | 99.41 | -2.97% | 109,479 |
| Oct 29, 2026 | 102.00 | 103.20 | 101.42 | 102.45 | +0.90% | 108,789 |
| Oct 28, 2026 | 101.98 | 103.51 | 99.12 | 101.54 | -0.45% | 134,759 |
| Oct 27, 2026 | 99.20 | 102.00 | 96.60 | 102.00 | +3.07% | 151,879 |
| Oct 26, 2026 | 101.99 | 102.94 | 97.85 | 98.96 | -2.28% | 130,064 |
| Oct 23, 2026 | 99.49 | 101.80 | 98.64 | 101.27 | -0.02% | 129,545 |
| Oct 22, 2026 | 91.71 | 101.65 | 91.71 | 101.29 | +9.86% | 192,995 |
| Oct 21, 2026 | 95.17 | 98.10 | 91.47 | 92.20 | -3.13% | 127,286 |
| Oct 20, 2026 | 92.03 | 96.44 | 92.03 | 95.18 | +4.88% | 151,796 |
| Oct 19, 2026 | 98.20 | 98.20 | 90.17 | 90.75 | -6.70% | 250,324 |
| Oct 16, 2026 | 100.40 | 102.53 | 97.00 | 97.27 | -3.63% | 157,630 |
| Oct 15, 2026 | 99.38 | 104.07 | 97.89 | 100.93 | +5.54% | 143,371 |
| Oct 14, 2026 | 101.31 | 102.63 | 95.48 | 95.63 | -8.06% | 120,596 |
| Oct 13, 2026 | 105.45 | 106.27 | 103.52 | 104.01 | +0.43% | 77,402 |
| Oct 12, 2026 | 104.58 | 105.48 | 103.18 | 103.56 | -2.12% | 104,531 |
| Oct 9, 2026 | 109.56 | 109.56 | 105.35 | 105.80 | -3.82% | 97,112 |
| Oct 8, 2026 | 109.89 | 111.81 | 108.09 | 110.00 | -1.13% | 194,841 |
| Oct 7, 2026 | 111.50 | 112.00 | 109.33 | 111.26 | -2.90% | 111,372 |
| Oct 6, 2026 | 114.26 | 116.49 | 113.00 | 114.58 | +2.59% | 89,297 |
| Oct 5, 2026 | 115.20 | 115.20 | 111.01 | 111.69 | -3.88% | 88,257 |
| Oct 2, 2026 | 120.31 | 120.79 | 114.05 | 116.20 | +1.03% | 135,534 |
| Oct 1, 2026 | 109.68 | 115.23 | 107.11 | 115.01 | +3.45% | 116,252 |
| Sep 30, 2026 | 114.16 | 114.16 | 110.60 | 111.17 | -0.91% | 68,277 |
| Sep 29, 2026 | 114.35 | 114.35 | 110.99 | 112.19 | -1.14% | 76,507 |
| Sep 28, 2026 | 112.76 | 116.18 | 112.76 | 113.48 | -1.45% | 93,920 |
| Sep 25, 2026 | 114.63 | 116.31 | 112.92 | 115.15 | +1.96% | 91,604 |
| Sep 24, 2026 | 116.00 | 116.08 | 112.83 | 112.94 | -2.00% | 76,936 |
| Sep 23, 2026 | 117.70 | 119.00 | 114.58 | 115.24 | -3.13% | 126,839 |
| Sep 22, 2026 | 118.79 | 120.30 | 116.99 | 118.96 | +3.21% | 136,681 |
| Sep 21, 2026 | 115.97 | 117.14 | 113.83 | 115.26 | +0.95% | 83,408 |
| Sep 18, 2026 | 117.70 | 117.70 | 113.01 | 114.18 | -2.01% | 184,498 |
| Sep 17, 2026 | 120.05 | 120.05 | 116.50 | 116.52 | +0.36% | 77,205 |
| Sep 16, 2026 | 119.93 | 120.21 | 113.86 | 116.10 | -1.91% | 85,744 |
| Sep 15, 2026 | 117.18 | 119.25 | 116.02 | 118.36 | +0.76% | 108,993 |
| Sep 14, 2026 | 113.94 | 119.05 | 113.94 | 117.47 | +1.34% | 97,288 |
| Sep 11, 2026 | 115.40 | 117.20 | 115.02 | 115.92 | -0.36% | 75,698 |
| Sep 9, 2026 | 118.68 | 120.64 | 115.11 | 116.34 | -1.70% | 95,767 |
| Sep 8, 2026 | 121.29 | 121.78 | 118.15 | 118.35 | -3.62% | 83,461 |
| Sep 4, 2026 | 121.15 | 124.17 | 120.15 | 122.79 | +1.30% | 99,893 |
| Sep 3, 2026 | 121.06 | 122.85 | 118.21 | 121.22 | +3.00% | 172,316 |
| Sep 2, 2026 | 120.64 | 120.92 | 117.36 | 117.69 | -5.19% | 140,596 |
| Aug 31, 2026 | 127.82 | 128.60 | 123.47 | 124.13 | -4.35% | 172,537 |
| Aug 28, 2026 | 127.66 | 130.11 | 126.56 | 129.77 | +2.41% | 142,861 |
| Aug 27, 2026 | 126.13 | 130.00 | 125.66 | 126.72 | -1.25% | 117,961 |
| Aug 26, 2026 | 125.78 | 129.63 | 125.78 | 128.32 | +0.61% | 97,840 |
| Aug 25, 2026 | 129.32 | 129.71 | 126.24 | 127.54 | +1.18% | 121,301 |
| Aug 24, 2026 | 133.00 | 139.34 | 125.28 | 126.05 | -4.08% | 158,866 |
| Aug 21, 2026 | 119.25 | 135.92 | 117.78 | 131.41 | +11.24% | 275,477 |
| Aug 20, 2026 | 119.99 | 121.27 | 106.41 | 118.13 | -7.47% | 214,734 |
| Aug 19, 2026 | 128.89 | 132.25 | 125.72 | 127.67 | +2.55% | 158,719 |
| Aug 18, 2026 | 132.20 | 132.20 | 123.73 | 124.50 | -4.74% | 147,638 |
| Aug 17, 2026 | 135.47 | 135.47 | 129.44 | 130.69 | -2.51% | 75,801 |
| Aug 14, 2026 | 135.17 | 137.60 | 133.41 | 134.05 | -1.70% | 147,003 |
| Aug 13, 2026 | 138.04 | 138.81 | 135.06 | 136.37 | +0.72% | 89,363 |
| Aug 12, 2026 | 139.40 | 139.40 | 133.49 | 135.40 | -1.43% | 170,513 |
| Aug 11, 2026 | 133.68 | 138.91 | 132.68 | 137.36 | +4.30% | 106,020 |
| Aug 10, 2026 | 135.21 | 137.89 | 130.00 | 131.70 | -4.41% | 120,820 |
| Aug 7, 2026 | 136.65 | 141.00 | 136.65 | 137.78 | +2.34% | 75,111 |
| Aug 6, 2026 | 136.27 | 137.69 | 132.12 | 134.63 | -2.40% | 91,724 |
| Aug 5, 2026 | 135.61 | 141.09 | 134.61 | 137.94 | +1.20% | 150,935 |
| Aug 4, 2026 | 132.61 | 136.51 | 132.16 | 136.30 | +4.54% | 140,096 |
| Aug 3, 2026 | 126.77 | 131.50 | 126.77 | 130.38 | +5.23% | 110,655 |
| Jul 31, 2026 | 128.84 | 128.84 | 123.33 | 123.90 | -4.22% | 229,502 |
| Jul 30, 2026 | 134.55 | 135.43 | 128.37 | 129.36 | -2.66% | 224,292 |
| Jul 29, 2026 | 134.05 | 137.94 | 132.39 | 132.90 | -2.65% | 254,609 |
| Jul 28, 2026 | 136.38 | 140.02 | 135.15 | 136.52 | +2.27% | 298,062 |
| Jul 27, 2026 | 134.91 | 138.99 | 133.13 | 133.49 | -0.30% | 163,062 |
| Jul 24, 2026 | 131.98 | 134.65 | 130.38 | 133.89 | +2.30% | 122,689 |
| Jul 23, 2026 | 129.98 | 134.98 | 127.58 | 130.88 | -0.59% | 130,648 |
| Jul 22, 2026 | 128.36 | 132.99 | 128.29 | 131.66 | +2.48% | 106,746 |
| Jul 21, 2026 | 126.46 | 129.07 | 125.00 | 128.47 | +0.90% | 99,949 |
| Jul 20, 2026 | 131.54 | 131.65 | 126.30 | 127.33 | -3.32% | 128,704 |
| Jul 17, 2026 | 134.86 | 138.04 | 128.71 | 131.70 | -3.41% | 159,373 |
| Jul 16, 2026 | 131.85 | 139.00 | 131.85 | 136.35 | +3.14% | 166,572 |
| Jul 15, 2026 | 129.12 | 133.57 | 129.12 | 132.20 | +2.67% | 89,273 |
| Jul 14, 2026 | 127.50 | 129.16 | 124.87 | 128.76 | +2.76% | 125,185 |
| Jul 13, 2026 | 128.62 | 128.91 | 124.25 | 125.30 | -1.57% | 73,056 |
| Jul 10, 2026 | 126.26 | 131.38 | 126.26 | 127.30 | +1.23% | 67,085 |
| Jul 9, 2026 | 122.87 | 127.27 | 121.77 | 125.75 | +2.83% | 102,483 |
| Jul 8, 2026 | 125.18 | 125.18 | 121.34 | 122.29 | -3.78% | 88,848 |
| Jul 7, 2026 | 129.72 | 129.72 | 127.01 | 127.09 | -2.11% | 75,649 |
| Jul 6, 2026 | 135.39 | 135.47 | 128.59 | 129.83 | -3.49% | 129,562 |
| Jul 2, 2026 | 134.33 | 134.69 | 130.69 | 134.53 | -0.36% | 103,211 |
| Jul 1, 2026 | 139.94 | 143.68 | 135.01 | 135.01 | -5.20% | 191,552 |
| Jun 30, 2026 | 144.21 | 144.73 | 138.27 | 142.41 | -1.89% | 171,771 |
| Jun 29, 2026 | 146.64 | 148.19 | 141.10 | 145.15 | -1.63% | 98,266 |
| Jun 26, 2026 | 142.50 | 148.48 | 140.00 | 147.55 | +4.00% | 212,848 |
| Jun 25, 2026 | 142.69 | 147.79 | 139.17 | 141.88 | -0.02% | 198,146 |
| Jun 24, 2026 | 128.99 | 146.57 | 128.99 | 141.91 | +11.31% | 187,918 |
| Jun 23, 2026 | 124.45 | 128.42 | 124.01 | 127.49 | +1.51% | 126,185 |
| Jun 22, 2026 | 131.07 | 133.52 | 124.99 | 125.59 | -4.70% | 155,078 |
| Jun 18, 2026 | 123.42 | 134.05 | 123.42 | 131.78 | +9.03% | 196,786 |
| Jun 17, 2026 | 120.99 | 127.77 | 118.61 | 120.87 | -0.14% | 218,819 |
| Jun 16, 2026 | 120.92 | 124.70 | 119.28 | 121.04 | +0.99% | 116,418 |
| Jun 15, 2026 | 123.13 | 125.19 | 119.09 | 119.85 | -0.72% | 88,960 |
| Jun 12, 2026 | 116.00 | 125.99 | 116.00 | 120.72 | -0.12% | 99,515 |
| Jun 11, 2026 | 112.26 | 121.16 | 110.95 | 120.87 | +8.00% | 109,948 |
| Jun 10, 2026 | 114.00 | 114.67 | 111.25 | 111.92 | -1.82% | 112,960 |
| Jun 9, 2026 | 108.73 | 115.28 | 108.73 | 114.00 | +5.55% | 111,942 |
| Jun 8, 2026 | 109.45 | 111.77 | 107.72 | 108.01 | -0.91% | 104,298 |
| Jun 5, 2026 | 110.33 | 111.84 | 107.81 | 109.00 | -2.50% | 55,712 |
| Jun 4, 2026 | 111.95 | 113.50 | 110.51 | 111.79 | +1.35% | 56,904 |
| Jun 3, 2026 | 112.78 | 114.40 | 108.10 | 110.30 | -3.97% | 94,876 |
| Jun 2, 2026 | 111.26 | 117.45 | 111.14 | 114.86 | +1.84% | 73,986 |
| Jun 1, 2026 | 112.51 | 116.19 | 112.00 | 112.78 | +2.19% | 83,705 |
| May 29, 2026 | 111.00 | 112.70 | 109.44 | 110.36 | -0.93% | 123,340 |
| May 28, 2026 | 111.00 | 113.78 | 108.64 | 111.40 | -1.20% | 81,044 |
| May 27, 2026 | 112.88 | 117.75 | 111.84 | 112.75 | +1.59% | 82,964 |
| May 26, 2026 | 106.55 | 111.15 | 105.37 | 110.98 | +5.46% | 117,329 |
| May 22, 2026 | 115.46 | 116.98 | 103.67 | 105.23 | -8.86% | 205,410 |
| May 21, 2026 | 101.76 | 116.08 | 97.12 | 115.46 | +17.80% | 285,005 |
| May 20, 2026 | 95.74 | 99.58 | 95.35 | 98.01 | +4.14% | 180,007 |
| May 19, 2026 | 95.00 | 96.50 | 91.52 | 94.11 | -2.64% | 116,087 |
| May 18, 2026 | 97.00 | 99.09 | 95.33 | 96.66 | +0.52% | 143,157 |
| May 15, 2026 | 101.55 | 102.99 | 96.11 | 96.16 | -6.26% | 147,518 |
| May 14, 2026 | 105.25 | 106.49 | 101.23 | 102.58 | -0.65% | 122,253 |
| May 13, 2026 | 103.23 | 103.91 | 101.78 | 103.25 | -0.24% | 81,615 |
| May 12, 2026 | 108.54 | 108.54 | 103.00 | 103.50 | -4.30% | 95,856 |
| May 11, 2026 | 108.15 | 109.27 | 106.65 | 108.15 | +0.39% | 55,225 |
| May 8, 2026 | 109.36 | 110.70 | 105.67 | 107.73 | -0.51% | 96,295 |
| May 7, 2026 | 110.15 | 111.10 | 107.72 | 108.28 | -1.11% | 122,031 |
| May 6, 2026 | 109.07 | 112.28 | 108.13 | 109.50 | +3.75% | 139,517 |
| May 5, 2026 | 101.20 | 106.72 | 100.25 | 105.54 | +5.25% | 97,249 |
| May 4, 2026 | 109.28 | 112.40 | 99.09 | 100.28 | -9.22% | 145,554 |
| May 1, 2026 | 112.56 | 113.02 | 108.97 | 110.46 | -1.76% | 85,888 |
| Apr 30, 2026 | 112.84 | 113.29 | 110.00 | 112.44 | +0.88% | 87,159 |
| Apr 29, 2026 | 115.68 | 115.68 | 111.46 | 111.46 | -4.92% | 86,991 |
| Apr 28, 2026 | 117.15 | 118.99 | 115.01 | 117.23 | +1.08% | 118,567 |
| Apr 27, 2026 | 117.93 | 119.30 | 114.36 | 115.98 | -0.98% | 130,795 |
| Apr 24, 2026 | 119.13 | 121.15 | 116.22 | 117.13 | -2.29% | 108,223 |
| Apr 23, 2026 | 121.56 | 121.73 | 116.47 | 119.87 | -1.75% | 92,295 |
| Apr 22, 2026 | 123.78 | 124.86 | 121.82 | 122.00 | +0.25% | 96,521 |
| Apr 21, 2026 | 122.26 | 125.50 | 118.49 | 121.69 | +1.05% | 132,655 |
| Apr 20, 2026 | 114.60 | 120.97 | 114.60 | 120.43 | +3.75% | 121,228 |
| Apr 17, 2026 | 108.07 | 118.40 | 108.03 | 116.08 | +10.86% | 119,432 |
| Apr 16, 2026 | 105.76 | 110.00 | 104.53 | 104.71 | -0.99% | 101,813 |
| Apr 15, 2026 | 110.82 | 110.82 | 105.66 | 105.76 | -3.92% | 80,663 |
| Apr 14, 2026 | 108.07 | 112.45 | 108.07 | 110.08 | +1.43% | 94,187 |
| Apr 13, 2026 | 104.00 | 109.26 | 101.58 | 108.53 | +3.76% | 136,050 |
| Apr 10, 2026 | 111.80 | 112.60 | 104.60 | 104.60 | -6.73% | 149,204 |
| Apr 9, 2026 | 110.01 | 114.44 | 108.68 | 112.15 | -0.77% | 123,604 |
| Apr 8, 2026 | 110.50 | 116.30 | 110.50 | 113.02 | +6.33% | 122,341 |
| Apr 7, 2026 | 114.71 | 114.71 | 104.99 | 106.29 | -5.86% | 122,276 |
| Apr 6, 2026 | 109.86 | 113.65 | 108.78 | 112.91 | +1.87% | 108,630 |
| Apr 2, 2026 | 109.20 | 112.33 | 107.00 | 110.84 | -0.58% | 69,520 |
| Apr 1, 2026 | 110.32 | 113.65 | 108.61 | 111.49 | +0.52% | 147,614 |
| Mar 31, 2026 | 107.77 | 111.82 | 107.77 | 110.91 | +3.33% | 200,062 |
| Mar 30, 2026 | 108.61 | 110.41 | 106.70 | 107.34 | +0.50% | 168,251 |
| Mar 27, 2026 | 110.18 | 111.07 | 106.81 | 106.81 | -4.01% | 115,276 |
| Mar 26, 2026 | 110.74 | 113.40 | 109.42 | 111.27 | -0.95% | 93,553 |
| Mar 25, 2026 | 112.94 | 113.00 | 108.33 | 112.34 | +1.90% | 102,294 |
| Mar 24, 2026 | 107.97 | 111.42 | 107.46 | 110.24 | +0.21% | 100,543 |
| Mar 23, 2026 | 108.10 | 111.00 | 107.90 | 110.01 | +5.73% | 94,450 |
| Mar 20, 2026 | 108.26 | 108.26 | 102.90 | 104.05 | -3.15% | 246,116 |
| Mar 19, 2026 | 104.65 | 108.08 | 103.81 | 107.43 | +2.15% | 188,006 |
| Mar 18, 2026 | 110.29 | 110.29 | 104.18 | 105.17 | -2.28% | 112,603 |
| Mar 17, 2026 | 108.23 | 109.25 | 106.38 | 107.62 | -0.03% | 106,023 |
| Mar 16, 2026 | 107.66 | 110.98 | 105.68 | 107.65 | +0.84% | 108,155 |
| Mar 13, 2026 | 107.16 | 108.79 | 105.45 | 106.75 | +0.95% | 66,624 |
| Mar 12, 2026 | 104.77 | 106.89 | 104.40 | 105.75 | -1.28% | 97,094 |
| Mar 11, 2026 | 108.98 | 110.14 | 105.01 | 107.12 | -1.68% | 44,016 |
| Mar 10, 2026 | 109.38 | 112.68 | 107.91 | 108.95 | -0.83% | 78,420 |
| Mar 9, 2026 | 110.00 | 111.13 | 104.83 | 109.86 | -2.68% | 77,153 |
| Mar 6, 2026 | 113.88 | 115.47 | 110.27 | 112.88 | -0.27% | 97,912 |
| Mar 5, 2026 | 116.05 | 116.78 | 110.63 | 113.19 | -3.50% | 151,807 |
| Mar 4, 2026 | 122.06 | 124.80 | 116.08 | 117.29 | -2.28% | 77,477 |
| Mar 3, 2026 | 117.25 | 121.42 | 115.01 | 120.03 | -0.69% | 78,692 |
| Mar 2, 2026 | 121.71 | 123.47 | 117.61 | 120.87 | -3.78% | 90,044 |
| Feb 27, 2026 | 126.07 | 128.37 | 123.00 | 125.62 | -0.54% | 61,068 |
| Feb 26, 2026 | 126.75 | 129.92 | 123.03 | 126.30 | +0.17% | 58,987 |
| Feb 25, 2026 | 122.88 | 131.56 | 120.08 | 126.08 | +2.60% | 127,267 |
| Feb 24, 2026 | 123.94 | 127.90 | 122.02 | 122.89 | -1.00% | 128,492 |
| Feb 23, 2026 | 129.66 | 135.00 | 122.50 | 124.13 | -4.27% | 92,301 |
| Feb 20, 2026 | 131.23 | 133.40 | 127.03 | 129.66 | -0.83% | 78,226 |
| Feb 19, 2026 | 131.30 | 132.84 | 129.66 | 130.74 | -0.39% | 50,428 |
| Feb 18, 2026 | 129.05 | 134.07 | 129.05 | 131.25 | +0.87% | 56,415 |
| Feb 17, 2026 | 128.16 | 131.65 | 124.81 | 130.12 | -0.01% | 74,085 |
| Feb 13, 2026 | 127.28 | 133.45 | 127.28 | 130.13 | +4.29% | 91,411 |
| Feb 12, 2026 | 129.95 | 133.42 | 123.36 | 124.78 | -3.59% | 113,904 |
| Feb 11, 2026 | 129.72 | 133.18 | 126.84 | 129.43 | -1.60% | 101,545 |
| Feb 10, 2026 | 128.25 | 133.16 | 125.48 | 131.54 | +3.79% | 105,029 |
| Feb 9, 2026 | 126.02 | 129.41 | 124.33 | 126.74 | +0.68% | 138,580 |
| Feb 6, 2026 | 121.16 | 125.98 | 120.46 | 125.88 | +2.89% | 130,175 |
| Feb 5, 2026 | 123.24 | 124.69 | 120.70 | 122.35 | -0.62% | 102,956 |
| Feb 4, 2026 | 118.55 | 126.09 | 118.55 | 123.11 | +5.86% | 147,729 |
| Feb 3, 2026 | 111.43 | 122.95 | 111.21 | 116.29 | +4.15% | 165,000 |
| Feb 2, 2026 | 112.00 | 114.92 | 108.92 | 111.66 | -0.88% | 122,741 |
| Jan 30, 2026 | 114.29 | 117.00 | 110.65 | 112.65 | -2.26% | 95,923 |
| Jan 29, 2026 | 114.66 | 117.06 | 112.30 | 115.26 | +2.25% | 103,759 |
| Jan 28, 2026 | 112.77 | 114.24 | 111.13 | 112.72 | -0.51% | 65,898 |
| Jan 27, 2026 | 114.87 | 114.87 | 111.37 | 113.30 | -0.81% | 84,169 |
| Jan 26, 2026 | 117.00 | 117.01 | 113.14 | 114.22 | -1.64% | 78,809 |
| Jan 23, 2026 | 121.33 | 122.11 | 115.49 | 116.12 | -5.13% | 93,689 |
| Jan 22, 2026 | 126.35 | 127.99 | 120.74 | 122.40 | -2.26% | 90,371 |
| Jan 21, 2026 | 121.12 | 126.35 | 118.00 | 125.23 | +3.84% | 67,645 |
| Jan 20, 2026 | 118.58 | 122.66 | 118.26 | 120.60 | -2.00% | 90,437 |
| Jan 16, 2026 | 124.61 | 126.84 | 122.66 | 123.06 | -1.92% | 110,533 |
| Jan 15, 2026 | 124.38 | 125.64 | 119.80 | 125.47 | +1.37% | 76,282 |
| Jan 14, 2026 | 126.04 | 126.39 | 120.72 | 123.77 | -2.76% | 107,787 |
| Jan 13, 2026 | 122.39 | 127.61 | 120.90 | 127.28 | +3.09% | 122,591 |
| Jan 12, 2026 | 119.93 | 125.66 | 119.82 | 123.46 | +2.29% | 102,636 |
| Jan 9, 2026 | 110.03 | 121.97 | 110.03 | 120.70 | +13.69% | 141,621 |
| Jan 8, 2026 | 97.03 | 107.38 | 97.03 | 106.17 | +7.93% | 145,147 |
| Jan 7, 2026 | 102.01 | 102.28 | 98.07 | 98.37 | -1.98% | 116,123 |
| Jan 6, 2026 | 97.60 | 100.70 | 96.00 | 100.36 | +2.30% | 73,815 |
| Jan 5, 2026 | 96.76 | 99.65 | 96.51 | 98.10 | +0.33% | 84,343 |
| Jan 2, 2026 | 98.00 | 98.88 | 95.75 | 97.78 | +0.25% | 66,572 |
| Dec 31, 2025 | 98.51 | 99.01 | 97.02 | 97.54 | -2.33% | 62,928 |
| Dec 30, 2025 | 99.31 | 100.94 | 98.19 | 99.87 | +0.51% | 80,714 |
| Dec 29, 2025 | 101.72 | 101.72 | 97.96 | 99.36 | -2.37% | 106,313 |
| Dec 26, 2025 | 101.02 | 101.77 | 99.26 | 101.77 | +0.69% | 58,983 |
| Dec 24, 2025 | 97.98 | 101.51 | 97.89 | 101.07 | +3.14% | 83,293 |
| Dec 23, 2025 | 98.54 | 99.31 | 97.33 | 97.99 | -0.42% | 88,517 |
| Dec 22, 2025 | 102.50 | 103.70 | 98.06 | 98.40 | -4.50% | 94,760 |
| Dec 19, 2025 | 105.45 | 105.45 | 99.90 | 103.04 | -2.82% | 175,377 |
| Dec 18, 2025 | 108.00 | 110.17 | 105.77 | 106.03 | -1.07% | 75,790 |
| Dec 17, 2025 | 106.39 | 109.69 | 104.84 | 107.18 | -1.14% | 95,683 |
| Dec 16, 2025 | 107.18 | 110.90 | 107.18 | 108.42 | +0.46% | 150,700 |
| Dec 15, 2025 | 107.85 | 110.75 | 107.85 | 107.92 | +0.93% | 111,952 |
| Dec 12, 2025 | 105.52 | 108.31 | 104.44 | 106.93 | +0.83% | 123,546 |
| Dec 11, 2025 | 101.39 | 106.07 | 101.04 | 106.05 | +5.45% | 163,994 |
| Dec 10, 2025 | 99.69 | 104.00 | 99.15 | 100.57 | +0.95% | 167,959 |
| Dec 9, 2025 | 96.00 | 100.28 | 96.00 | 99.62 | +3.47% | 111,293 |
| Dec 8, 2025 | 105.85 | 105.85 | 95.97 | 96.28 | -7.12% | 204,140 |
| Dec 5, 2025 | 103.14 | 107.13 | 101.72 | 103.66 | -0.15% | 129,831 |
| Dec 4, 2025 | 123.02 | 125.45 | 102.83 | 103.82 | -22.51% | 294,936 |
| Dec 3, 2025 | 129.23 | 135.84 | 129.23 | 133.98 | +3.48% | 97,905 |
| Dec 2, 2025 | 129.79 | 132.25 | 126.50 | 129.48 | +0.11% | 99,263 |
| Dec 1, 2025 | 129.60 | 133.22 | 128.82 | 129.34 | -1.70% | 106,871 |
| Nov 28, 2025 | 132.83 | 132.83 | 129.13 | 131.58 | -1.20% | 50,322 |
| Nov 26, 2025 | 129.79 | 135.38 | 128.97 | 133.18 | +2.09% | 76,844 |
| Nov 25, 2025 | 121.22 | 130.55 | 121.09 | 130.45 | +9.42% | 106,699 |
| Nov 24, 2025 | 119.38 | 121.71 | 117.02 | 119.22 | -1.28% | 130,350 |
| Nov 21, 2025 | 109.23 | 121.29 | 108.99 | 120.77 | +12.08% | 145,088 |
| Nov 20, 2025 | 109.84 | 113.82 | 106.76 | 107.75 | -1.95% | 125,616 |
| Nov 19, 2025 | 112.21 | 112.21 | 108.43 | 109.89 | -0.88% | 80,128 |
| Nov 18, 2025 | 109.43 | 112.92 | 108.00 | 110.87 | -0.31% | 147,561 |
| Nov 17, 2025 | 120.64 | 120.64 | 111.10 | 111.22 | -7.81% | 142,561 |
| Nov 14, 2025 | 119.93 | 122.99 | 118.00 | 120.64 | +0.58% | 98,169 |
Daily open, high, low, close and volume for Hovnanian Enterprises, Inc. Class A (HOV). Showing 249 trading days. Unadjusted prices.