-
5 DAY PERFORMANCE
-0.22% -
1 MONTH PERFORMANCE
-0.66% -
3 MONTH PERFORMANCE
-0.06% -
6 MONTH PERFORMANCE
+0.50% -
YEAR-TO-DATE PERFORMANCE
-2.50% -
1 YEAR PERFORMANCE
-2.45%
Hovnanian Enterprises, Inc. PFD DEP1/1000A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.13 | $18.00 (-0.72%) | $18.15 | $17.94 | 47,852 | $1.32 B |
| 09/27/2024 | $18.03 | $18.07 (0.22%) | $18.15 | $18.00 | 16,500 | $1.34 B |
| 09/26/2024 | $18.00 | $17.98 (-0.11%) | $18.15 | $17.96 | 19,900 | $1.30 B |
| 09/25/2024 | $18.04 | $18.00 (-0.22%) | $18.14 | $17.93 | 202,100 | $1.31 B |
| 09/24/2024 | $18.00 | $17.96 (-0.22%) | $18.05 | $17.96 | 26,509 | $1.39 B |
| 09/23/2024 | $18.10 | $17.99 (-0.61%) | $18.15 | $17.97 | 124,800 | $1.42 B |
| 09/20/2024 | $18.01 | $17.99 (-0.11%) | $18.02 | $17.92 | 53,200 | $1.39 B |
| 09/19/2024 | $18.05 | $18.00 (-0.28%) | $18.10 | $17.97 | 81,100 | $1.45 B |
| 09/18/2024 | $18.00 | $17.94 (-0.33%) | $18.09 | $17.92 | 116,536 | $1.45 B |
| 09/17/2024 | $18.00 | $18.00 (0%) | $18.20 | $17.82 | 355,526 | $1.46 B |
| 09/16/2024 | $17.98 | $17.98 (0%) | $18.43 | $17.96 | 124,000 | $1.39 B |
| 09/13/2024 | $17.96 | $18.00 (0.22%) | $18.11 | $17.96 | 314,600 | $1.38 B |
| 09/12/2024 | $18.00 | $18.00 (0%) | $18.00 | $17.98 | 25,300 | $1.28 B |
| 09/11/2024 | $17.95 | $18.00 (0.28%) | $18.00 | $17.92 | 10,271 | $1.25 B |
| 09/10/2024 | $18.00 | $18.00 (0%) | $18.00 | $17.98 | 16,846 | $1.24 B |
| 09/09/2024 | $17.98 | $17.98 (0%) | $18.00 | $17.94 | 9,600 | $1.22 B |
| 09/06/2024 | $18.05 | $17.99 (-0.33%) | $18.19 | $17.90 | 23,100 | $1.25 B |
| 09/05/2024 | $18.05 | $18.00 (-0.28%) | $18.06 | $17.95 | 21,340 | $1.24 B |
| 09/04/2024 | $18.00 | $17.96 (-0.22%) | $18.00 | $17.90 | 6,500 | $1.23 B |
| 09/03/2024 | $17.92 | $17.99 (0.39%) | $18.04 | $17.91 | 12,700 | $1.29 B |
| 08/30/2024 | $18.10 | $18.06 (-0.22%) | $18.30 | $17.96 | 5,207 | $1.40 B |
| 08/29/2024 | $17.99 | $18.00 (0.06%) | $18.00 | $17.96 | 12,922 | $1.41 B |
| 08/28/2024 | $18.00 | $18.00 (0%) | $18.05 | $17.93 | 7,800 | $1.39 B |
| 08/27/2024 | $17.91 | $18.00 (0.5%) | $18.10 | $17.91 | 6,124 | $1.43 B |
| 08/26/2024 | $18.00 | $18.00 (0%) | $18.10 | $17.95 | 15,000 | $1.48 B |
| 08/23/2024 | $18.05 | $17.95 (-0.55%) | $18.10 | $17.86 | 143,416 | $1.48 B |
| 08/22/2024 | $18.01 | $18.00 (-0.06%) | $18.69 | $17.98 | 150,800 | $1.54 B |
| 08/21/2024 | $17.99 | $17.96 (-0.17%) | $18.02 | $17.96 | 1,600 | $1.34 B |
| 08/20/2024 | $18.06 | $17.99 (-0.39%) | $18.06 | $17.91 | 4,443 | $1.29 B |
| 08/19/2024 | $18.00 | $17.97 (-0.17%) | $18.10 | $17.97 | 3,100 | $1.27 B |
| 08/16/2024 | $17.99 | $18.00 (0.06%) | $18.16 | $17.92 | 5,200 | $1.25 B |
| 08/15/2024 | $18.07 | $17.99 (-0.44%) | $18.07 | $17.91 | 1,148 | $1.26 B |
| 08/14/2024 | $17.94 | $17.99 (0.28%) | $18.00 | $17.94 | 1,100 | $1.20 B |
| 08/13/2024 | $17.60 | $18.00 (2.27%) | $18.00 | $17.60 | 16,817 | $1.20 B |
| 08/12/2024 | $18.00 | $18.00 (0%) | $18.28 | $17.89 | 17,115 | $1.16 B |
| 08/09/2024 | $18.05 | $17.96 (-0.5%) | $18.05 | $17.95 | 5,000 | $1.17 B |
| 08/08/2024 | $18.06 | $18.00 (-0.33%) | $18.06 | $17.90 | 8,142 | $1.15 B |
| 08/07/2024 | $18.00 | $18.03 (0.17%) | $18.05 | $17.95 | 6,348 | $1.10 B |
| 08/06/2024 | $17.88 | $18.00 (0.67%) | $18.00 | $17.88 | 6,839 | $1.14 B |
| 08/05/2024 | $17.93 | $17.77 (-0.89%) | $18.00 | $17.75 | 5,400 | $1.13 B |
| 08/02/2024 | $18.05 | $18.04 (-0.06%) | $18.22 | $18.00 | 9,012 | $1.20 B |
| 08/01/2024 | $18.08 | $18.11 (0.17%) | $18.13 | $17.97 | 4,047 | $1.28 B |
| 07/31/2024 | $18.00 | $18.08 (0.44%) | $18.09 | $18.00 | 4,931 | $1.36 B |
| 07/30/2024 | $18.10 | $18.00 (-0.55%) | $18.28 | $18.00 | 34,600 | $1.36 B |
| 07/29/2024 | $18.12 | $18.00 (-0.66%) | $18.24 | $18.00 | 6,600 | $1.34 B |
| 07/26/2024 | $18.16 | $18.23 (0.39%) | $18.25 | $18.16 | 2,500 | $1.39 B |
| 07/25/2024 | $18.13 | $18.01 (-0.66%) | $18.15 | $18.00 | 9,315 | $1.32 B |
| 07/24/2024 | $18.01 | $17.95 (-0.33%) | $18.10 | $17.95 | 9,239 | $1.23 B |
| 07/23/2024 | $17.98 | $18.00 (0.11%) | $18.14 | $17.93 | 53,100 | $1.27 B |
| 07/22/2024 | $18.00 | $18.00 (0%) | $18.15 | $17.96 | 30,332 | $1.23 B |
| 07/19/2024 | $18.00 | $18.00 (0%) | $18.08 | $17.98 | 17,901 | $1.17 B |
| 07/18/2024 | $17.97 | $18.00 (0.17%) | $18.05 | $17.97 | 4,031 | $1.15 B |
| 07/17/2024 | $18.04 | $18.00 (-0.22%) | $18.07 | $18.00 | 30,101 | $1.18 B |
| 07/16/2024 | $17.95 | $18.01 (0.33%) | $18.15 | $17.95 | 35,162 | $1.22 B |
| 07/15/2024 | $17.95 | $17.95 (0%) | $18.02 | $17.90 | 27,953 | $1.07 B |
| 07/12/2024 | $17.76 | $17.93 (0.96%) | $17.98 | $17.76 | 9,412 | $1.02 B |
| 07/11/2024 | $17.84 | $17.84 (0%) | $17.84 | $17.72 | 6,864 | $1.01 B |
| 07/10/2024 | $17.72 | $17.59 (-0.73%) | $17.72 | $17.56 | 5,382 | $906.37 M |
| 07/09/2024 | $17.93 | $17.77 (-0.89%) | $17.93 | $17.62 | 8,168 | $905.08 M |
| 07/08/2024 | $17.94 | $17.81 (-0.72%) | $17.94 | $17.75 | 4,375 | $914.70 M |
| 07/05/2024 | $17.71 | $17.82 (0.62%) | $17.83 | $17.71 | 1,029 | $884.87 M |
| 07/03/2024 | $17.96 | $17.84 (-0.67%) | $17.98 | $17.72 | 12,459 | $892.74 M |
| 07/02/2024 | $18.03 | $17.95 (-0.44%) | $18.04 | $17.80 | 14,097 | $883.64 M |
| 07/01/2024 | $17.80 | $17.95 (0.84%) | $17.95 | $17.78 | 10,234 | $895.72 M |