-
5 DAY PERFORMANCE
-0.28% -
1 MONTH PERFORMANCE
+0.96% -
3 MONTH PERFORMANCE
-0.89% -
6 MONTH PERFORMANCE
-1.22% -
YEAR-TO-DATE PERFORMANCE
-3.26% -
1 YEAR PERFORMANCE
-0.50%
Hovnanian Enterprises, Inc. PFD DEP1/1000A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $17.70 | $17.80 (0.56%) | $17.80 | $17.68 | 6,088 | $1.27 B |
| 12/02/2024 | $17.77 | $17.73 (-0.23%) | $17.85 | $17.69 | 8,400 | $1.26 B |
| 11/29/2024 | $17.68 | $17.85 (0.96%) | $17.85 | $17.61 | 13,302 | $1.27 B |
| 11/27/2024 | $17.67 | $17.66 (-0.06%) | $17.67 | $17.51 | 6,911 | $1.23 B |
| 11/26/2024 | $17.65 | $17.69 (0.23%) | $17.71 | $17.55 | 4,676 | $1.25 B |
| 11/25/2024 | $17.68 | $17.68 (0%) | $17.72 | $17.60 | 3,900 | $1.27 B |
| 11/22/2024 | $17.68 | $17.54 (-0.79%) | $17.74 | $17.50 | 21,800 | $1.18 B |
| 11/21/2024 | $17.67 | $17.60 (-0.4%) | $17.67 | $17.50 | 8,008 | $1.14 B |
| 11/20/2024 | $17.57 | $17.57 (0%) | $17.65 | $17.50 | 19,900 | $1.11 B |
| 11/19/2024 | $17.74 | $17.68 (-0.34%) | $17.75 | $17.56 | 5,800 | $1.12 B |
| 11/18/2024 | $17.70 | $17.69 (-0.06%) | $17.75 | $17.62 | 8,300 | $1.07 B |
| 11/15/2024 | $17.72 | $17.79 (0.4%) | $17.84 | $17.72 | 1,259 | $1.09 B |
| 11/14/2024 | $17.67 | $17.83 (0.91%) | $17.83 | $17.66 | 2,800 | $1.10 B |
| 11/13/2024 | $17.60 | $17.77 (0.97%) | $17.85 | $17.60 | 3,900 | $1.09 B |
| 11/12/2024 | $17.78 | $17.74 (-0.22%) | $17.78 | $17.60 | 6,471 | $1.11 B |
| 11/11/2024 | $17.72 | $17.79 (0.4%) | $17.85 | $17.65 | 9,136 | $1.18 B |
| 11/08/2024 | $17.80 | $17.78 (-0.11%) | $17.85 | $17.70 | 6,100 | $1.19 B |
| 11/07/2024 | $17.66 | $17.81 (0.85%) | $17.85 | $17.50 | 30,633 | $1.17 B |
| 11/06/2024 | $17.49 | $17.53 (0.23%) | $17.60 | $17.41 | 20,700 | $1.18 B |
| 11/05/2024 | $17.69 | $17.55 (-0.79%) | $17.74 | $17.55 | 6,529 | $1.20 B |
| 11/04/2024 | $17.62 | $17.63 (0.06%) | $17.70 | $17.50 | 6,416 | $1.17 B |
| 11/01/2024 | $17.55 | $17.53 (-0.11%) | $17.64 | $17.42 | 2,500 | $1.15 B |
| 10/31/2024 | $17.44 | $17.50 (0.34%) | $17.50 | $17.39 | 5,120 | $1.14 B |
| 10/30/2024 | $17.45 | $17.44 (-0.06%) | $17.55 | $17.40 | 12,000 | $1.17 B |
| 10/29/2024 | $17.48 | $17.45 (-0.17%) | $17.66 | $17.39 | 19,815 | $1.14 B |
| 10/28/2024 | $17.51 | $17.50 (-0.06%) | $17.60 | $17.48 | 9,526 | $1.14 B |
| 10/25/2024 | $17.64 | $17.64 (0%) | $17.70 | $17.51 | 8,616 | $1.13 B |
| 10/24/2024 | $17.60 | $17.60 (0%) | $17.75 | $17.60 | 4,637 | $1.12 B |
| 10/23/2024 | $17.59 | $17.58 (-0.06%) | $17.75 | $17.35 | 22,060 | $1.14 B |
| 10/22/2024 | $17.63 | $17.61 (-0.11%) | $17.73 | $17.25 | 59,641 | $1.16 B |
| 10/21/2024 | $17.59 | $17.54 (-0.28%) | $17.62 | $17.44 | 30,400 | $1.23 B |
| 10/18/2024 | $17.59 | $17.62 (0.17%) | $17.73 | $17.55 | 17,047 | $1.34 B |
| 10/17/2024 | $17.65 | $17.64 (-0.06%) | $17.70 | $17.56 | 17,888 | $1.30 B |
| 10/16/2024 | $17.83 | $17.65 (-1.01%) | $17.83 | $17.61 | 12,500 | $1.36 B |
| 10/15/2024 | $17.80 | $17.69 (-0.62%) | $17.80 | $17.63 | 7,218 | $1.27 B |
| 10/14/2024 | $17.69 | $17.70 (0.06%) | $17.85 | $17.52 | 19,400 | $1.27 B |
| 10/11/2024 | $17.72 | $17.76 (0.23%) | $17.79 | $17.65 | 8,900 | $1.23 B |
| 10/10/2024 | $17.76 | $17.72 (-0.23%) | $17.77 | $17.61 | 8,500 | $1.22 B |
| 10/09/2024 | $17.75 | $17.79 (0.23%) | $17.86 | $17.68 | 11,207 | $1.26 B |
| 10/08/2024 | $17.74 | $17.75 (0.06%) | $17.80 | $17.66 | 2,135 | $1.25 B |
| 10/07/2024 | $17.80 | $17.73 (-0.39%) | $17.84 | $17.61 | 12,400 | $1.28 B |
| 10/04/2024 | $17.91 | $17.79 (-0.67%) | $17.91 | $17.75 | 15,000 | $1.28 B |
| 10/03/2024 | $17.85 | $17.85 (0%) | $17.91 | $17.81 | 6,427 | $1.29 B |
| 10/02/2024 | $17.82 | $17.86 (0.22%) | $17.92 | $17.75 | 32,415 | $1.29 B |
| 10/01/2024 | $17.67 | $17.81 (0.79%) | $17.98 | $17.65 | 45,146 | $1.32 B |
| 09/30/2024 | $18.13 | $18.00 (-0.72%) | $18.15 | $17.94 | 49,200 | $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 | 10,200 | $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 |