-
5 DAY PERFORMANCE
+2.00% -
1 MONTH PERFORMANCE
-5.11% -
3 MONTH PERFORMANCE
+47.91% -
6 MONTH PERFORMANCE
+32.38% -
YEAR-TO-DATE PERFORMANCE
+31.85% -
1 YEAR PERFORMANCE
+101.83%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $205.39 | $204.36 (-0.5%) | $206.36 | $201.55 | 52,013 | $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 |
| 08/16/2024 | $194.39 | $193.13 (-0.65%) | $199.73 | $191.90 | 71,900 | $1.25 B |
| 08/15/2024 | $194.00 | $195.13 (0.58%) | $196.51 | $188.58 | 113,728 | $1.26 B |
| 08/14/2024 | $185.95 | $185.67 (-0.15%) | $187.73 | $181.50 | 74,200 | $1.20 B |
| 08/13/2024 | $183.32 | $185.27 (1.06%) | $188.31 | $182.49 | 42,900 | $1.20 B |
| 08/12/2024 | $180.39 | $179.54 (-0.47%) | $182.00 | $176.40 | 37,129 | $1.16 B |
| 08/09/2024 | $178.00 | $181.05 (1.71%) | $182.82 | $177.99 | 31,800 | $1.17 B |
| 08/08/2024 | $175.43 | $177.89 (1.4%) | $179.24 | $173.29 | 34,608 | $1.15 B |
| 08/07/2024 | $181.79 | $170.64 (-6.13%) | $182.93 | $168.78 | 100,225 | $1.10 B |
| 08/06/2024 | $176.70 | $176.83 (0.07%) | $186.79 | $175.00 | 78,000 | $1.14 B |
| 08/05/2024 | $174.54 | $174.41 (-0.07%) | $181.52 | $170.01 | 80,289 | $1.13 B |
| 08/02/2024 | $187.66 | $185.96 (-0.91%) | $193.97 | $182.56 | 81,930 | $1.20 B |
| 08/01/2024 | $211.25 | $198.24 (-6.16%) | $212.00 | $193.02 | 92,700 | $1.28 B |
| 07/31/2024 | $212.60 | $209.89 (-1.27%) | $218.00 | $207.95 | 76,800 | $1.36 B |
| 07/30/2024 | $209.00 | $210.21 (0.58%) | $212.97 | $205.27 | 61,500 | $1.36 B |
| 07/29/2024 | $216.58 | $207.68 (-4.11%) | $216.93 | $203.00 | 120,600 | $1.34 B |
| 07/26/2024 | $207.50 | $216.02 (4.11%) | $224.52 | $207.31 | 104,826 | $1.39 B |
| 07/25/2024 | $190.66 | $204.09 (7.04%) | $208.22 | $190.09 | 95,615 | $1.32 B |
| 07/24/2024 | $194.70 | $190.03 (-2.4%) | $197.55 | $189.18 | 62,303 | $1.23 B |
| 07/23/2024 | $188.10 | $196.79 (4.62%) | $199.50 | $184.07 | 75,045 | $1.27 B |
| 07/22/2024 | $181.29 | $190.69 (5.19%) | $193.61 | $179.41 | 86,165 | $1.23 B |
| 07/19/2024 | $176.83 | $180.65 (2.16%) | $183.34 | $174.69 | 43,470 | $1.17 B |
| 07/18/2024 | $184.85 | $177.55 (-3.95%) | $192.38 | $175.80 | 164,858 | $1.15 B |
| 07/17/2024 | $185.31 | $183.00 (-1.25%) | $192.96 | $182.00 | 94,457 | $1.18 B |
| 07/16/2024 | $168.61 | $188.98 (12.08%) | $189.86 | $168.61 | 198,110 | $1.22 B |
| 07/15/2024 | $160.57 | $165.33 (2.96%) | $167.25 | $157.98 | 71,141 | $1.07 B |
| 07/12/2024 | $158.02 | $158.70 (0.43%) | $163.68 | $157.33 | 100,742 | $1.02 B |
| 07/11/2024 | $145.88 | $155.95 (6.9%) | $157.22 | $145.88 | 115,482 | $1.01 B |
| 07/10/2024 | $140.50 | $140.37 (-0.09%) | $142.65 | $138.00 | 84,157 | $906.37 M |
| 07/09/2024 | $141.66 | $140.17 (-1.05%) | $143.23 | $139.97 | 54,957 | $905.08 M |
| 07/08/2024 | $139.39 | $141.66 (1.63%) | $142.41 | $139.39 | 53,372 | $914.70 M |
| 07/05/2024 | $139.00 | $137.04 (-1.41%) | $139.65 | $136.13 | 76,439 | $884.87 M |
| 07/03/2024 | $135.62 | $138.26 (1.95%) | $140.42 | $135.62 | 63,951 | $892.74 M |
| 07/02/2024 | $136.51 | $136.85 (0.25%) | $138.25 | $133.71 | 57,840 | $883.64 M |
| 07/01/2024 | $141.43 | $138.72 (-1.92%) | $142.30 | $133.68 | 107,716 | $895.72 M |