-
5 DAY PERFORMANCE
-2.14% -
1 MONTH PERFORMANCE
-19.74% -
3 MONTH PERFORMANCE
-15.86% -
6 MONTH PERFORMANCE
-3.84% -
YEAR-TO-DATE PERFORMANCE
+6.37% -
1 YEAR PERFORMANCE
+82.91%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $218.71 | $214.92 (-1.73%) | $221.59 | $213.61 | 197,200 | $1.39 B |
| 09/19/2024 | $232.00 | $224.37 (-3.29%) | $232.00 | $223.43 | 57,022 | $1.45 B |
| 09/18/2024 | $224.72 | $223.46 (-0.56%) | $233.15 | $219.19 | 67,221 | $1.45 B |
| 09/17/2024 | $218.89 | $224.75 (2.68%) | $226.69 | $216.77 | 115,500 | $1.46 B |
| 09/16/2024 | $216.68 | $214.57 (-0.97%) | $219.95 | $211.88 | 94,800 | $1.39 B |
| 09/13/2024 | $204.61 | $213.90 (4.54%) | $215.95 | $204.61 | 89,000 | $1.38 B |
| 09/12/2024 | $196.20 | $198.32 (1.08%) | $204.27 | $196.20 | 72,026 | $1.28 B |
| 09/11/2024 | $189.50 | $193.73 (2.23%) | $196.09 | $185.90 | 68,700 | $1.25 B |
| 09/10/2024 | $189.50 | $191.88 (1.26%) | $193.05 | $187.39 | 42,800 | $1.24 B |
| 09/09/2024 | $193.76 | $189.02 (-2.45%) | $199.44 | $189.02 | 73,412 | $1.22 B |
| 09/06/2024 | $192.77 | $192.39 (-0.2%) | $201.95 | $192.39 | 93,700 | $1.25 B |
| 09/05/2024 | $190.49 | $191.16 (0.35%) | $195.32 | $186.40 | 88,100 | $1.24 B |
| 09/04/2024 | $195.19 | $189.67 (-2.83%) | $198.53 | $188.06 | 89,400 | $1.23 B |
| 09/03/2024 | $212.73 | $198.69 (-6.6%) | $217.94 | $195.74 | 112,710 | $1.29 B |
| 08/30/2024 | $220.33 | $216.23 (-1.86%) | $222.31 | $214.85 | 55,949 | $1.40 B |
| 08/29/2024 | $216.91 | $218.00 (0.5%) | $222.07 | $213.43 | 94,400 | $1.41 B |
| 08/28/2024 | $218.13 | $215.25 (-1.32%) | $220.54 | $209.61 | 99,300 | $1.39 B |
| 08/27/2024 | $224.60 | $221.28 (-1.48%) | $226.19 | $220.74 | 64,536 | $1.43 B |
| 08/26/2024 | $230.28 | $229.27 (-0.44%) | $236.53 | $227.48 | 76,011 | $1.48 B |
| 08/23/2024 | $234.18 | $228.44 (-2.45%) | $238.00 | $225.52 | 163,800 | $1.48 B |
| 08/22/2024 | $212.67 | $238.30 (12.05%) | $240.34 | $208.33 | 211,346 | $1.54 B |
| 08/21/2024 | $202.67 | $207.60 (2.43%) | $210.20 | $202.67 | 109,919 | $1.34 B |
| 08/20/2024 | $197.38 | $198.71 (0.67%) | $204.54 | $193.00 | 66,420 | $1.29 B |
| 08/19/2024 | $195.03 | $196.72 (0.87%) | $197.95 | $192.97 | 26,649 | $1.27 B |