5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-7.60%
3 MONTH PERFORMANCE
-30.30%
6 MONTH PERFORMANCE
-46.70%
YEAR-TO-DATE PERFORMANCE
-27.97%
1 YEAR PERFORMANCE
-34.80%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $94.50 | $96.80 (2.43%) | $96.80 | $92.51 | 90,396 | $630.85 M |
| 04/29/2025 | $97.00 | $96.54 (-0.47%) | $97.49 | $94.60 | 37,415 | $629.15 M |
| 04/28/2025 | $96.96 | $97.38 (0.43%) | $99.29 | $95.46 | 42,314 | $634.63 M |
| 04/25/2025 | $97.80 | $97.02 (-0.8%) | $98.09 | $94.90 | 41,717 | $632.28 M |
| 04/24/2025 | $96.25 | $98.72 (2.57%) | $99.81 | $95.04 | 64,506 | $643.36 M |
| 04/23/2025 | $103.00 | $96.92 (-5.9%) | $105.00 | $96.60 | 54,000 | $631.63 M |
| 04/22/2025 | $94.10 | $99.02 (5.23%) | $99.27 | $92.97 | 92,423 | $645.31 M |
| 04/21/2025 | $93.56 | $91.75 (-1.93%) | $94.10 | $90.95 | 62,830 | $597.93 M |
| 04/17/2025 | $91.05 | $95.65 (5.05%) | $96.71 | $91.05 | 88,525 | $623.35 M |
| 04/16/2025 | $94.83 | $91.61 (-3.4%) | $96.81 | $89.51 | 62,713 | $597.02 M |
| 04/15/2025 | $93.57 | $95.69 (2.27%) | $97.10 | $92.97 | 93,940 | $623.61 M |
| 04/14/2025 | $94.14 | $94.22 (0.08%) | $95.67 | $90.52 | 102,719 | $614.03 M |
| 04/11/2025 | $88.62 | $89.93 (1.48%) | $89.93 | $83.57 | 111,940 | $586.07 M |
| 04/10/2025 | $93.76 | $90.13 (-3.87%) | $93.76 | $86.02 | 100,800 | $587.38 M |
| 04/09/2025 | $85.69 | $96.01 (12.04%) | $98.75 | $81.15 | 126,814 | $625.70 M |
| 04/08/2025 | $100.49 | $88.34 (-12.09%) | $102.66 | $86.72 | 103,134 | $575.71 M |
| 04/07/2025 | $97.99 | $95.99 (-2.04%) | $108.39 | $94.25 | 126,717 | $625.57 M |
| 04/04/2025 | $90.10 | $104.37 (15.84%) | $105.00 | $88.20 | 228,542 | $680.18 M |
| 04/03/2025 | $100.66 | $94.37 (-6.25%) | $101.62 | $93.91 | 121,000 | $615.01 M |
| 04/02/2025 | $102.49 | $106.53 (3.94%) | $106.63 | $101.92 | 49,354 | $694.26 M |
| 04/01/2025 | $105.28 | $104.61 (-0.64%) | $106.80 | $103.53 | 63,200 | $681.74 M |
| 03/31/2025 | $102.42 | $104.71 (2.24%) | $106.00 | $100.88 | 81,530 | $682.40 M |
| 03/28/2025 | $106.67 | $104.32 (-2.2%) | $108.04 | $102.59 | 65,045 | $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 |
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.
