5 DAY PERFORMANCE
-8.16%
1 MONTH PERFORMANCE
-22.92%
3 MONTH PERFORMANCE
-37.10%
6 MONTH PERFORMANCE
-4.84%
YEAR-TO-DATE PERFORMANCE
-13.13%
1 YEAR PERFORMANCE
-11.06%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $130.76 | $134.84 (3.12%) | $138.17 | $130.04 | 242,167 | $874.71 M |
| 12/19/2024 | $129.72 | $132.63 (2.24%) | $137.93 | $129.06 | 179,449 | $860.37 M |
| 12/18/2024 | $144.94 | $133.05 (-8.2%) | $148.25 | $132.38 | 112,461 | $863.10 M |
| 12/17/2024 | $146.50 | $143.54 (-2.02%) | $147.01 | $140.21 | 127,724 | $931.14 M |
| 12/16/2024 | $153.59 | $147.20 (-4.16%) | $154.00 | $146.20 | 177,221 | $954.89 M |
| 12/13/2024 | $163.63 | $156.86 (-4.14%) | $165.12 | $155.43 | 93,546 | $1.02 B |
| 12/12/2024 | $164.21 | $164.51 (0.18%) | $168.58 | $162.90 | 77,362 | $1.07 B |
| 12/11/2024 | $171.07 | $163.79 (-4.26%) | $171.07 | $163.49 | 126,971 | $1.06 B |
| 12/10/2024 | $166.24 | $167.50 (0.76%) | $171.19 | $165.00 | 81,235 | $1.09 B |
| 12/09/2024 | $170.06 | $169.74 (-0.19%) | $172.54 | $167.64 | 81,731 | $1.10 B |
| 12/06/2024 | $181.91 | $169.94 (-6.58%) | $181.91 | $162.19 | 170,842 | $1.10 B |
| 12/05/2024 | $195.66 | $177.29 (-9.39%) | $202.00 | $174.35 | 132,100 | $1.15 B |
| 12/04/2024 | $196.06 | $189.96 (-3.11%) | $196.06 | $186.50 | 97,982 | $1.23 B |
| 12/03/2024 | $194.82 | $196.74 (0.99%) | $200.98 | $188.42 | 59,027 | $1.28 B |
| 12/02/2024 | $195.51 | $194.65 (-0.44%) | $200.54 | $192.42 | 66,036 | $1.26 B |
| 11/29/2024 | $194.67 | $196.61 (1%) | $197.45 | $193.45 | 36,649 | $1.27 B |
| 11/27/2024 | $196.41 | $190.52 (-3%) | $198.67 | $190.51 | 98,339 | $1.23 B |
| 11/26/2024 | $193.04 | $193.14 (0.05%) | $196.50 | $191.00 | 64,800 | $1.25 B |
| 11/25/2024 | $184.13 | $196.20 (6.56%) | $201.81 | $184.13 | 107,621 | $1.27 B |
| 11/22/2024 | $176.91 | $181.74 (2.73%) | $183.14 | $175.62 | 76,008 | $1.18 B |
| 11/21/2024 | $172.87 | $175.38 (1.45%) | $184.10 | $172.87 | 90,045 | $1.14 B |
| 11/20/2024 | $170.90 | $171.95 (0.61%) | $175.76 | $170.90 | 35,006 | $1.11 B |
| 11/19/2024 | $166.90 | $172.31 (3.24%) | $172.76 | $164.70 | 51,400 | $1.12 B |
| 11/18/2024 | $166.11 | $165.91 (-0.12%) | $170.80 | $165.34 | 41,600 | $1.07 B |
| 11/15/2024 | $169.11 | $167.94 (-0.69%) | $171.44 | $167.92 | 42,800 | $1.09 B |
| 11/14/2024 | $171.34 | $169.15 (-1.28%) | $177.26 | $168.01 | 82,126 | $1.10 B |
| 11/13/2024 | $176.27 | $168.34 (-4.5%) | $179.43 | $166.41 | 117,100 | $1.09 B |
| 11/12/2024 | $181.78 | $172.06 (-5.35%) | $185.21 | $171.40 | 62,822 | $1.11 B |
| 11/11/2024 | $187.31 | $182.82 (-2.4%) | $188.60 | $180.87 | 63,827 | $1.18 B |
| 11/08/2024 | $179.33 | $183.23 (2.17%) | $184.92 | $176.60 | 62,528 | $1.19 B |
| 11/07/2024 | $180.80 | $180.01 (-0.44%) | $190.00 | $179.58 | 72,000 | $1.17 B |
| 11/06/2024 | $182.65 | $182.95 (0.16%) | $188.00 | $175.19 | 95,900 | $1.18 B |
| 11/05/2024 | $178.95 | $185.30 (3.55%) | $185.58 | $178.95 | 46,913 | $1.20 B |
| 11/04/2024 | $177.00 | $180.21 (1.81%) | $188.05 | $177.00 | 49,331 | $1.17 B |
| 11/01/2024 | $180.88 | $177.00 (-2.15%) | $187.99 | $176.40 | 68,200 | $1.15 B |
| 10/31/2024 | $179.00 | $176.04 (-1.65%) | $181.62 | $174.13 | 64,237 | $1.14 B |
| 10/30/2024 | $172.24 | $180.85 (5%) | $181.90 | $172.24 | 62,700 | $1.17 B |
| 10/29/2024 | $170.00 | $175.39 (3.17%) | $175.56 | $164.58 | 90,000 | $1.14 B |
| 10/28/2024 | $176.47 | $176.18 (-0.16%) | $181.24 | $174.62 | 66,547 | $1.14 B |
| 10/25/2024 | $175.99 | $174.09 (-1.08%) | $178.16 | $172.85 | 55,926 | $1.13 B |
| 10/24/2024 | $178.00 | $173.53 (-2.51%) | $183.29 | $171.50 | 80,939 | $1.12 B |
| 10/23/2024 | $176.05 | $176.40 (0.2%) | $181.00 | $174.07 | 61,900 | $1.14 B |
| 10/22/2024 | $188.34 | $178.58 (-5.18%) | $188.34 | $178.15 | 112,000 | $1.16 B |
| 10/21/2024 | $207.49 | $189.31 (-8.76%) | $208.03 | $188.46 | 90,917 | $1.23 B |
| 10/18/2024 | $196.74 | $206.24 (4.83%) | $209.04 | $196.74 | 57,800 | $1.34 B |
| 10/17/2024 | $209.54 | $200.11 (-4.5%) | $212.77 | $198.23 | 71,169 | $1.30 B |
| 10/16/2024 | $201.11 | $210.23 (4.53%) | $210.32 | $200.40 | 79,940 | $1.36 B |
| 10/15/2024 | $196.46 | $196.54 (0.04%) | $200.77 | $195.08 | 43,835 | $1.27 B |
| 10/14/2024 | $188.01 | $196.20 (4.36%) | $197.34 | $188.01 | 45,500 | $1.27 B |
| 10/11/2024 | $188.36 | $189.44 (0.57%) | $191.38 | $187.87 | 46,106 | $1.23 B |
| 10/10/2024 | $191.32 | $188.39 (-1.53%) | $194.19 | $188.30 | 68,100 | $1.22 B |
| 10/09/2024 | $191.92 | $194.84 (1.52%) | $196.85 | $190.59 | 62,100 | $1.26 B |
| 10/08/2024 | $195.52 | $192.99 (-1.29%) | $197.80 | $192.56 | 58,500 | $1.25 B |
| 10/07/2024 | $195.09 | $196.98 (0.97%) | $198.05 | $193.79 | 69,600 | $1.28 B |
| 10/04/2024 | $202.16 | $197.88 (-2.12%) | $202.16 | $188.75 | 60,700 | $1.28 B |
| 10/03/2024 | $198.99 | $199.06 (0.04%) | $199.99 | $196.13 | 40,900 | $1.29 B |
| 10/02/2024 | $200.49 | $199.45 (-0.52%) | $202.05 | $197.00 | 33,800 | $1.29 B |
| 10/01/2024 | $204.72 | $204.10 (-0.3%) | $204.90 | $200.00 | 53,215 | $1.32 B |
| 09/30/2024 | $205.39 | $204.37 (-0.5%) | $206.36 | $201.55 | 60,900 | $1.32 B |
| 09/27/2024 | $204.05 | $206.30 (1.1%) | $208.56 | $200.50 | 53,618 | $1.34 B |
| 09/26/2024 | $207.00 | $201.16 (-2.82%) | $210.25 | $200.61 | 56,572 | $1.30 B |
| 09/25/2024 | $213.21 | $202.57 (-4.99%) | $213.53 | $201.80 | 109,261 | $1.31 B |
| 09/24/2024 | $218.22 | $215.42 (-1.28%) | $219.00 | $212.72 | 52,924 | $1.39 B |
| 09/23/2024 | $218.21 | $219.35 (0.52%) | $220.23 | $215.74 | 46,300 | $1.42 B |