5 DAY PERFORMANCE
-7.88%
1 MONTH PERFORMANCE
+2.59%
3 MONTH PERFORMANCE
-21.71%
6 MONTH PERFORMANCE
-49.42%
YEAR-TO-DATE PERFORMANCE
-22.03%
1 YEAR PERFORMANCE
-33.52%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $106.67 | $104.32 (-2.2%) | $108.04 | $102.59 | 65,015 | $679.85 M |
| 03/27/2025 | $106.19 | $107.12 (0.88%) | $107.62 | $105.48 | 34,600 | $698.10 M |
| 03/26/2025 | $108.61 | $106.39 (-2.04%) | $109.88 | $104.94 | 44,517 | $693.34 M |
| 03/25/2025 | $111.85 | $108.98 (-2.57%) | $112.46 | $108.32 | 51,900 | $710.22 M |
| 03/24/2025 | $108.71 | $113.27 (4.19%) | $113.50 | $108.71 | 56,345 | $738.18 M |
| 03/21/2025 | $107.53 | $106.72 (-0.75%) | $109.03 | $104.23 | 175,900 | $695.49 M |
| 03/20/2025 | $110.68 | $111.25 (0.52%) | $114.90 | $110.63 | 55,614 | $725.02 M |
| 03/19/2025 | $109.90 | $111.73 (1.67%) | $112.46 | $107.89 | 38,848 | $728.14 M |
| 03/18/2025 | $109.70 | $108.91 (-0.72%) | $111.40 | $108.40 | 51,500 | $709.77 M |
| 03/17/2025 | $109.56 | $109.75 (0.17%) | $110.00 | $106.98 | 54,709 | $715.24 M |
| 03/14/2025 | $102.63 | $108.23 (5.46%) | $108.23 | $100.54 | 79,700 | $705.33 M |
| 03/13/2025 | $104.05 | $101.48 (-2.47%) | $105.50 | $100.26 | 71,572 | $661.35 M |
| 03/12/2025 | $106.18 | $103.53 (-2.5%) | $108.59 | $101.85 | 61,319 | $674.71 M |
| 03/11/2025 | $107.78 | $104.50 (-3.04%) | $110.62 | $102.29 | 70,100 | $681.03 M |
| 03/10/2025 | $107.75 | $108.30 (0.51%) | $111.00 | $105.89 | 117,400 | $705.79 M |
| 03/07/2025 | $105.50 | $108.60 (2.94%) | $110.32 | $104.00 | 112,978 | $707.75 M |
| 03/06/2025 | $102.00 | $105.07 (3.01%) | $106.90 | $101.95 | 81,700 | $684.74 M |
| 03/05/2025 | $100.83 | $103.51 (2.66%) | $103.84 | $100.83 | 84,103 | $674.57 M |
| 03/04/2025 | $96.42 | $100.94 (4.69%) | $102.88 | $95.27 | 114,500 | $657.83 M |
| 03/03/2025 | $103.93 | $97.42 (-6.26%) | $105.11 | $97.28 | 103,320 | $634.89 M |
| 02/28/2025 | $100.64 | $101.71 (1.06%) | $104.37 | $100.50 | 82,000 | $662.84 M |
| 02/27/2025 | $103.00 | $101.24 (-1.71%) | $105.18 | $101.19 | 88,122 | $659.78 M |
| 02/26/2025 | $107.30 | $103.67 (-3.38%) | $108.80 | $103.40 | 105,554 | $675.62 M |
| 02/25/2025 | $106.11 | $106.15 (0.04%) | $109.50 | $105.76 | 148,802 | $691.78 M |
| 02/24/2025 | $116.99 | $106.51 (-8.96%) | $119.33 | $106.35 | 236,348 | $694.13 M |
| 02/21/2025 | $129.35 | $121.57 (-6.01%) | $131.09 | $120.00 | 76,600 | $792.27 M |
| 02/20/2025 | $127.88 | $126.96 (-0.72%) | $127.88 | $124.85 | 49,507 | $823.59 M |
| 02/19/2025 | $126.48 | $127.72 (0.98%) | $128.27 | $125.11 | 79,600 | $828.52 M |
| 02/18/2025 | $134.71 | $129.99 (-3.5%) | $135.74 | $126.13 | 76,900 | $958.91 M |
| 02/14/2025 | $135.16 | $135.77 (0.45%) | $138.50 | $133.97 | 50,717 | $880.74 M |
| 02/13/2025 | $132.14 | $134.00 (1.41%) | $134.00 | $130.17 | 43,500 | $869.26 M |
| 02/12/2025 | $125.87 | $129.99 (3.27%) | $130.11 | $125.25 | 77,800 | $843.25 M |
| 02/11/2025 | $130.28 | $132.56 (1.75%) | $133.93 | $129.89 | 37,500 | $977.87 M |
| 02/10/2025 | $128.86 | $131.38 (1.96%) | $131.46 | $128.86 | 41,445 | $852.26 M |
| 02/07/2025 | $133.24 | $127.72 (-4.14%) | $133.24 | $126.74 | 68,900 | $828.52 M |
| 02/06/2025 | $132.61 | $134.20 (1.2%) | $135.89 | $131.53 | 66,235 | $870.56 M |
| 02/05/2025 | $133.39 | $131.78 (-1.21%) | $134.03 | $129.10 | 66,632 | $854.86 M |
| 02/04/2025 | $127.04 | $131.11 (3.2%) | $131.16 | $126.53 | 57,638 | $967.17 M |
| 02/03/2025 | $129.05 | $127.99 (-0.82%) | $131.48 | $124.00 | 61,703 | $830.27 M |
| 01/31/2025 | $136.85 | $132.39 (-3.26%) | $137.00 | $130.18 | 84,500 | $858.81 M |
| 01/30/2025 | $134.56 | $138.30 (2.78%) | $140.60 | $133.37 | 49,400 | $1.02 B |
| 01/29/2025 | $135.91 | $133.12 (-2.05%) | $139.28 | $131.60 | 61,325 | $863.55 M |
| 01/28/2025 | $140.36 | $136.95 (-2.43%) | $140.40 | $135.92 | 70,300 | $1.01 B |
| 01/27/2025 | $135.69 | $141.16 (4.03%) | $144.97 | $135.69 | 75,018 | $915.70 M |
| 01/24/2025 | $137.83 | $135.27 (-1.86%) | $141.12 | $134.17 | 45,299 | $997.86 M |
| 01/23/2025 | $139.15 | $138.99 (-0.11%) | $141.18 | $136.15 | 85,200 | $1.03 B |
| 01/22/2025 | $137.43 | $139.70 (1.65%) | $139.93 | $135.51 | 43,800 | $906.23 M |
| 01/21/2025 | $141.93 | $137.64 (-3.02%) | $142.25 | $135.84 | 72,407 | $892.87 M |
| 01/17/2025 | $143.52 | $139.32 (-2.93%) | $146.93 | $137.32 | 70,604 | $903.77 M |
| 01/16/2025 | $139.62 | $140.56 (0.67%) | $142.77 | $137.10 | 57,112 | $1.04 B |
| 01/15/2025 | $142.02 | $140.94 (-0.76%) | $142.02 | $137.03 | 81,626 | $914.28 M |
| 01/14/2025 | $124.40 | $132.96 (6.88%) | $134.30 | $123.97 | 121,635 | $980.82 M |
| 01/13/2025 | $117.51 | $119.55 (1.74%) | $120.97 | $115.90 | 73,505 | $881.89 M |
| 01/10/2025 | $120.79 | $117.62 (-2.62%) | $122.69 | $117.62 | 79,068 | $763.00 M |
| 01/08/2025 | $124.11 | $123.69 (-0.34%) | $125.11 | $120.51 | 68,038 | $912.43 M |
| 01/07/2025 | $127.02 | $125.91 (-0.87%) | $128.81 | $124.02 | 108,700 | $816.78 M |
| 01/06/2025 | $131.22 | $127.02 (-3.2%) | $132.16 | $126.97 | 75,200 | $937.00 M |
| 01/03/2025 | $129.27 | $129.76 (0.38%) | $132.01 | $128.68 | 55,782 | $841.75 M |
| 01/02/2025 | $135.98 | $128.04 (-5.84%) | $135.98 | $125.38 | 91,800 | $944.52 M |
| 12/31/2024 | $135.25 | $133.82 (-1.06%) | $136.67 | $132.16 | 60,529 | $987.16 M |
| 12/30/2024 | $133.43 | $133.95 (0.39%) | $133.98 | $127.83 | 99,200 | $988.12 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.
