5 DAY PERFORMANCE
+9.96%
1 MONTH PERFORMANCE
+28.57%
3 MONTH PERFORMANCE
+24.70%
6 MONTH PERFORMANCE
-9.31%
YEAR-TO-DATE PERFORMANCE
-12.06%
1 YEAR PERFORMANCE
-14.88%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $114.74 | $117.41 (2.33%) | $119.90 | $112.62 | 378.20 K | $752.72 M |
| 07/01/2025 | $103.14 | $114.17 (10.69%) | $119.35 | $101.93 | 266.94 K | $731.94 M |
| 06/30/2025 | $107.43 | $104.55 (-2.68%) | $107.99 | $104.55 | 223.00 K | $670.27 M |
| 06/27/2025 | $103.86 | $107.02 (3.04%) | $111.67 | $103.20 | 313.71 K | $686.11 M |
| 06/26/2025 | $101.56 | $103.14 (1.56%) | $103.22 | $99.50 | 294.90 K | $661.23 M |
| 06/25/2025 | $103.16 | $101.48 (-1.63%) | $105.00 | $99.21 | 387.70 K | $650.59 M |
| 06/24/2025 | $103.54 | $103.81 (0.26%) | $107.13 | $102.03 | 277.92 K | $665.53 M |
| 06/23/2025 | $94.23 | $103.37 (9.7%) | $103.66 | $93.10 | 247.61 K | $662.71 M |
| 06/20/2025 | $92.29 | $95.27 (3.23%) | $96.36 | $90.79 | 340.81 K | $610.78 M |
| 06/18/2025 | $93.25 | $91.49 (-1.89%) | $98.26 | $90.84 | 321.24 K | $586.54 M |
| 06/17/2025 | $97.57 | $94.26 (-3.39%) | $99.53 | $93.05 | 273.60 K | $604.30 M |
| 06/16/2025 | $93.91 | $97.68 (4.01%) | $98.51 | $92.30 | 239.15 K | $626.23 M |
| 06/13/2025 | $97.63 | $93.15 (-4.59%) | $98.50 | $91.85 | 95.70 K | $597.18 M |
| 06/12/2025 | $97.03 | $99.54 (2.59%) | $100.38 | $95.04 | 112.80 K | $638.15 M |
| 06/11/2025 | $106.97 | $97.72 (-8.65%) | $107.15 | $97.69 | 149.14 K | $626.48 M |
| 06/10/2025 | $99.71 | $105.56 (5.87%) | $106.22 | $98.91 | 280.00 K | $676.75 M |
| 06/09/2025 | $96.09 | $97.94 (1.93%) | $98.81 | $95.19 | 142.50 K | $627.89 M |
| 06/06/2025 | $96.96 | $94.01 (-3.04%) | $96.99 | $93.48 | 88.50 K | $602.70 M |
| 06/05/2025 | $95.17 | $96.09 (0.97%) | $99.14 | $94.50 | 132.01 K | $616.03 M |
| 06/04/2025 | $90.77 | $95.83 (5.57%) | $96.48 | $90.18 | 78.04 K | $614.37 M |
| 06/03/2025 | $87.70 | $91.53 (4.37%) | $91.83 | $87.70 | 75.80 K | $586.80 M |
| 06/02/2025 | $89.20 | $87.96 (-1.39%) | $89.90 | $85.69 | 63.80 K | $563.91 M |
| 05/30/2025 | $90.88 | $90.28 (-0.66%) | $92.41 | $89.71 | 72.92 K | $588.35 M |
| 05/29/2025 | $92.55 | $91.42 (-1.22%) | $93.09 | $89.45 | 62.70 K | $595.78 M |
| 05/28/2025 | $97.20 | $91.93 (-5.42%) | $97.20 | $90.75 | 64.51 K | $599.11 M |
| 05/27/2025 | $92.70 | $97.44 (5.11%) | $97.56 | $90.95 | 78.60 K | $635.02 M |
| 05/23/2025 | $86.58 | $90.91 (5%) | $90.97 | $86.58 | 74.24 K | $592.46 M |
| 05/22/2025 | $88.95 | $87.89 (-1.19%) | $89.59 | $86.37 | 99.50 K | $572.78 M |
| 05/21/2025 | $96.78 | $89.32 (-7.71%) | $100.31 | $89.29 | 160.73 K | $582.10 M |
| 05/20/2025 | $106.65 | $96.13 (-9.86%) | $112.32 | $95.50 | 139.30 K | $626.48 M |
| 05/19/2025 | $108.02 | $109.85 (1.69%) | $110.55 | $106.40 | 87.80 K | $715.89 M |
| 05/16/2025 | $108.31 | $111.51 (2.95%) | $111.54 | $107.07 | 50.30 K | $726.71 M |
| 05/15/2025 | $107.48 | $108.08 (0.56%) | $108.16 | $103.26 | 32.46 K | $704.36 M |
| 05/14/2025 | $111.41 | $106.78 (-4.16%) | $111.99 | $106.05 | 52.30 K | $695.89 M |
| 05/13/2025 | $110.16 | $112.42 (2.05%) | $115.00 | $109.26 | 54.03 K | $732.64 M |
| 05/12/2025 | $107.06 | $108.01 (0.89%) | $111.30 | $105.00 | 58.84 K | $703.90 M |
| 05/09/2025 | $101.75 | $101.53 (-0.22%) | $102.49 | $100.00 | 38.32 K | $661.67 M |
| 05/08/2025 | $100.62 | $102.46 (1.83%) | $103.20 | $100.62 | 40.60 K | $667.73 M |
| 05/07/2025 | $98.16 | $99.51 (1.38%) | $100.27 | $97.80 | 45.10 K | $648.51 M |
| 05/06/2025 | $100.61 | $98.07 (-2.52%) | $101.86 | $98.07 | 43.64 K | $639.12 M |
| 05/05/2025 | $101.63 | $101.74 (0.11%) | $104.42 | $99.36 | 48.30 K | $663.04 M |
| 05/02/2025 | $98.40 | $102.72 (4.39%) | $105.01 | $97.06 | 54.72 K | $669.43 M |
| 05/01/2025 | $96.90 | $96.44 (-0.47%) | $99.19 | $93.75 | 48.10 K | $628.50 M |
| 04/30/2025 | $94.50 | $96.80 (2.43%) | $96.80 | $92.51 | 90.40 K | $630.85 M |
| 04/29/2025 | $97.00 | $96.54 (-0.47%) | $97.49 | $94.60 | 37.42 K | $629.15 M |
| 04/28/2025 | $96.96 | $97.38 (0.43%) | $99.29 | $95.46 | 42.31 K | $634.63 M |
| 04/25/2025 | $97.80 | $97.02 (-0.8%) | $98.09 | $94.90 | 41.72 K | $632.28 M |
| 04/24/2025 | $96.25 | $98.72 (2.57%) | $99.81 | $95.04 | 64.51 K | $643.36 M |
| 04/23/2025 | $103.00 | $96.92 (-5.9%) | $105.00 | $96.60 | 54.00 K | $631.63 M |
| 04/22/2025 | $94.10 | $99.02 (5.23%) | $99.27 | $92.97 | 92.42 K | $645.31 M |
| 04/21/2025 | $93.56 | $91.75 (-1.93%) | $94.10 | $90.95 | 62.83 K | $597.93 M |
| 04/17/2025 | $91.05 | $95.65 (5.05%) | $96.71 | $91.05 | 88.53 K | $623.35 M |
| 04/16/2025 | $94.83 | $91.61 (-3.4%) | $96.81 | $89.51 | 62.71 K | $597.02 M |
| 04/15/2025 | $93.57 | $95.69 (2.27%) | $97.10 | $92.97 | 93.94 K | $623.61 M |
| 04/14/2025 | $94.14 | $94.22 (0.08%) | $95.67 | $90.52 | 102.72 K | $614.03 M |
| 04/11/2025 | $88.62 | $89.93 (1.48%) | $89.93 | $83.57 | 111.94 K | $586.07 M |
| 04/10/2025 | $93.76 | $90.13 (-3.87%) | $93.76 | $86.02 | 100.80 K | $587.38 M |
| 04/09/2025 | $85.69 | $96.01 (12.04%) | $98.75 | $81.15 | 126.81 K | $625.70 M |
| 04/08/2025 | $100.49 | $88.34 (-12.09%) | $102.66 | $86.72 | 103.13 K | $575.71 M |
| 04/07/2025 | $97.99 | $95.99 (-2.04%) | $108.39 | $94.25 | 126.72 K | $625.57 M |
| 04/04/2025 | $90.10 | $104.37 (15.84%) | $105.00 | $88.20 | 228.54 K | $680.18 M |
| 04/03/2025 | $100.66 | $94.37 (-6.25%) | $101.62 | $93.91 | 121.00 K | $615.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
