NYSE : HOV
Hovnanian Enterprises, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 102.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 610.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hovnanian Enterprises, Inc. (HOV) closed at 99.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 102.5 | 105.15 | 98.5 | 99.41 | 109,479 | -2.97% |
| 2026-10-29 | 102 | 103.2 | 101.42 | 102.45 | 108,789 | +0.90% |
| 2026-10-28 | 101.98 | 103.51 | 99.118 | 101.54 | 134,759 | -0.45% |
| 2026-10-27 | 99.2 | 102 | 96.6 | 102 | 151,878 | +3.07% |
| 2026-10-26 | 101.99 | 102.935 | 97.85 | 98.96 | 130,063 | -2.28% |
| 2026-10-23 | 99.49 | 101.795 | 98.64 | 101.27 | 129,544 | -0.02% |
| 2026-10-22 | 91.71 | 101.65 | 91.71 | 101.29 | 192,994 | +9.86% |
| 2026-10-21 | 95.17 | 98.1 | 91.47 | 92.2 | 127,285 | -3.13% |
| 2026-10-20 | 92.03 | 96.44 | 92.03 | 95.18 | 151,796 | +4.88% |
| 2026-10-19 | 98.2 | 98.2 | 90.17 | 90.75 | 250,324 | -6.70% |
| 2026-10-16 | 100.4 | 102.53 | 97 | 97.27 | 157,616 | -3.63% |
| 2026-10-15 | 99.38 | 104.07 | 97.89 | 100.93 | 143,112 | +5.54% |
| 2026-10-14 | 101.31 | 102.63 | 95.48 | 95.63 | 120,586 | -8.06% |
| 2026-10-13 | 105.455 | 106.265 | 103.52 | 104.01 | 76,542 | +0.43% |
| 2026-10-12 | 104.58 | 105.48 | 103.18 | 103.56 | 104,355 | -2.12% |
| 2026-10-09 | 109.56 | 109.56 | 105.35 | 105.8 | 96,079 | -3.82% |
| 2026-10-08 | 109.89 | 111.81 | 108.09 | 110 | 194,834 | -1.13% |
| 2026-10-07 | 111.5 | 112 | 109.33 | 111.26 | 111,303 | -2.90% |
| 2026-10-06 | 114.26 | 116.49 | 113 | 114.58 | 88,996 | +2.59% |
| 2026-10-05 | 115.2 | 115.2 | 111.015 | 111.69 | 88,253 | -3.88% |
| 2026-10-02 | 120.31 | 120.79 | 114.05 | 116.2 | 135,531 | +1.03% |
| 2026-10-01 | 109.68 | 115.23 | 107.11 | 115.01 | 116,238 | +3.45% |
| 2026-09-30 | 114.16 | 114.16 | 110.6 | 111.17 | 67,768 | -0.91% |
| 2026-09-29 | 114.35 | 114.35 | 110.99 | 112.19 | 76,503 | -1.14% |
| 2026-09-28 | 112.76 | 116.178 | 112.76 | 113.48 | 93,015 | -1.45% |
| 2026-09-25 | 114.63 | 116.305 | 112.918 | 115.15 | 91,600 | +1.96% |
| 2026-09-24 | 116 | 116.075 | 112.83 | 112.94 | 76,931 | -2.00% |
| 2026-09-23 | 117.7 | 119 | 114.585 | 115.24 | 126,836 | -3.13% |
| 2026-09-22 | 118.79 | 120.3 | 116.99 | 118.96 | 135,736 | +3.21% |
| 2026-09-21 | 115.97 | 117.14 | 113.828 | 115.26 | 83,403 | +0.95% |
| 2026-09-18 | 117.7 | 117.7 | 113.01 | 114.18 | 183,709 | -2.01% |
| 2026-09-17 | 120.05 | 120.05 | 116.5 | 116.52 | 77,145 | +0.36% |
| 2026-09-16 | 119.93 | 120.21 | 113.86 | 116.1 | 75,334 | -1.91% |
| 2026-09-15 | 117.18 | 119.25 | 116.02 | 118.36 | 108,963 | +0.76% |
| 2026-09-14 | 113.94 | 119.05 | 113.94 | 117.47 | 97,283 | +1.34% |
| 2026-09-11 | 115.4 | 117.205 | 115.02 | 115.92 | 72,859 | +2.32% |
| 2026-09-10 | 113.63 | 115.56 | 112.43 | 113.29 | 114,063 | -2.62% |
| 2026-09-09 | 118.68 | 120.64 | 115.11 | 116.34 | 87,555 | -1.70% |
| 2026-09-08 | 121.29 | 121.78 | 118.15 | 118.35 | 83,415 | -3.62% |
| 2026-09-04 | 121.15 | 124.17 | 120.15 | 122.79 | 99,889 | +1.30% |
| 2026-09-03 | 121.06 | 122.853 | 118.21 | 121.22 | 172,316 | +3.00% |
| 2026-09-02 | 120.64 | 120.925 | 117.365 | 117.69 | 140,596 | -1.47% |
| 2026-09-01 | 121.25 | 123.83 | 119.342 | 119.44 | 126,098 | -3.78% |
| 2026-08-31 | 127.82 | 128.6 | 123.47 | 124.13 | 172,536 | -4.35% |
| 2026-08-28 | 127.66 | 130.11 | 126.56 | 129.77 | 142,861 | +2.41% |
| 2026-08-27 | 126.13 | 130 | 125.66 | 126.72 | 117,960 | -1.25% |
| 2026-08-26 | 125.78 | 129.63 | 125.78 | 128.32 | 97,840 | +0.61% |
| 2026-08-25 | 129.32 | 129.71 | 126.24 | 127.54 | 121,301 | +1.18% |
| 2026-08-24 | 133 | 139.34 | 125.28 | 126.05 | 158,865 | -4.08% |
| 2026-08-21 | 119.25 | 135.92 | 117.78 | 131.41 | 275,477 | +11.24% |
| 2026-08-20 | 119.99 | 121.27 | 106.41 | 118.13 | 214,734 | -7.47% |
| 2026-08-19 | 128.89 | 132.25 | 125.72 | 127.67 | 158,718 | +2.55% |
| 2026-08-18 | 132.2 | 132.2 | 123.735 | 124.5 | 147,637 | -4.74% |
| 2026-08-17 | 135.47 | 135.47 | 129.44 | 130.69 | 75,801 | -2.51% |
| 2026-08-14 | 135.17 | 137.6 | 133.41 | 134.05 | 147,003 | -1.70% |
| 2026-08-13 | 138.04 | 138.81 | 135.06 | 136.37 | 89,363 | +0.72% |
| 2026-08-12 | 139.4 | 139.4 | 133.485 | 135.4 | 170,513 | -1.43% |
| 2026-08-11 | 133.68 | 138.905 | 132.68 | 137.36 | 106,019 | +4.30% |
| 2026-08-10 | 135.21 | 137.89 | 130 | 131.7 | 120,819 | -4.41% |
| 2026-08-07 | 136.65 | 141 | 136.65 | 137.78 | 75,111 | +2.34% |
| 2026-08-06 | 136.27 | 137.69 | 132.12 | 134.63 | 91,723 | -2.40% |
| 2026-08-05 | 135.61 | 141.09 | 134.61 | 137.94 | 151,001 | +1.20% |
| 2026-08-04 | 132.61 | 136.51 | 132.16 | 136.3 | 140,096 | +4.54% |
| 2026-08-03 | 126.77 | 131.5 | 126.77 | 130.38 | 110,655 | +5.23% |
| 2026-07-31 | 128.84 | 128.84 | 123.33 | 123.9 | 229,501 | -4.22% |
| 2026-07-30 | 134.55 | 135.425 | 128.37 | 129.36 | 224,292 | -2.66% |
| 2026-07-29 | 134.05 | 137.94 | 132.39 | 132.9 | 254,608 | -2.65% |
| 2026-07-28 | 136.38 | 140.02 | 135.145 | 136.52 | 298,183 | +2.27% |
| 2026-07-27 | 134.91 | 138.99 | 133.13 | 133.49 | 163,061 | -0.30% |
| 2026-07-24 | 131.98 | 134.65 | 130.38 | 133.89 | 122,689 | +2.30% |
| 2026-07-23 | 129.98 | 134.98 | 127.577 | 130.88 | 130,647 | -0.59% |
| 2026-07-22 | 128.36 | 132.99 | 128.29 | 131.66 | 106,745 | +2.48% |
| 2026-07-21 | 126.46 | 129.07 | 125 | 128.47 | 99,949 | +0.90% |
| 2026-07-20 | 131.54 | 131.65 | 126.3 | 127.33 | 128,704 | -3.32% |
| 2026-07-17 | 134.86 | 138.04 | 128.71 | 131.7 | 159,373 | -3.41% |
| 2026-07-16 | 131.85 | 139 | 131.85 | 136.35 | 166,571 | +3.14% |
| 2026-07-15 | 129.12 | 133.57 | 129.12 | 132.2 | 89,272 | +2.67% |
| 2026-07-14 | 127.5 | 129.16 | 124.87 | 128.76 | 125,185 | +2.76% |
| 2026-07-13 | 128.62 | 128.915 | 124.25 | 125.3 | 73,056 | -1.57% |
| 2026-07-10 | 126.26 | 131.38 | 126.26 | 127.3 | 67,084 | +1.23% |
| 2026-07-09 | 122.87 | 127.27 | 121.77 | 125.75 | 102,483 | +2.83% |
| 2026-07-08 | 125.18 | 125.18 | 121.34 | 122.29 | 88,848 | -3.78% |
| 2026-07-07 | 129.72 | 129.72 | 127.01 | 127.09 | 75,648 | -2.11% |
| 2026-07-06 | 135.39 | 135.47 | 128.585 | 129.83 | 129,562 | -3.49% |
| 2026-07-02 | 134.33 | 134.69 | 130.69 | 134.53 | 103,210 | -0.36% |
| 2026-07-01 | 139.94 | 143.68 | 135.01 | 135.01 | 191,552 | -5.20% |
| 2026-06-30 | 144.21 | 144.73 | 138.27 | 142.41 | 171,771 | -1.89% |
| 2026-06-29 | 146.64 | 148.19 | 141.105 | 145.15 | 98,266 | -1.63% |
| 2026-06-26 | 142.5 | 148.48 | 140 | 147.55 | 212,847 | +4.00% |
| 2026-06-25 | 142.69 | 147.79 | 139.17 | 141.88 | 198,146 | -0.02% |
| 2026-06-24 | 128.99 | 146.57 | 128.99 | 141.91 | 187,920 | +11.31% |
| 2026-06-23 | 124.45 | 128.42 | 124.01 | 127.49 | 126,184 | +1.51% |
| 2026-06-22 | 131.07 | 133.52 | 124.99 | 125.59 | 155,077 | -4.70% |
| 2026-06-18 | 123.42 | 134.05 | 123.42 | 131.78 | 196,786 | +9.03% |
| 2026-06-17 | 120.99 | 127.77 | 118.61 | 120.87 | 218,819 | -0.14% |
| 2026-06-16 | 120.92 | 124.7 | 119.28 | 121.04 | 116,417 | +0.99% |
| 2026-06-15 | 123.13 | 125.195 | 119.09 | 119.85 | 88,960 | -0.72% |
| 2026-06-12 | 116 | 125.99 | 116 | 120.72 | 99,514 | -0.12% |
| 2026-06-11 | 112.26 | 121.16 | 110.955 | 120.87 | 109,948 | +8.00% |
| 2026-06-10 | 114 | 114.665 | 111.25 | 111.92 | 112,959 | -1.82% |
| 2026-06-09 | 108.73 | 115.28 | 108.73 | 114 | 111,942 | +5.55% |
| 2026-06-08 | 109.45 | 111.77 | 107.72 | 108.01 | 104,298 | -0.91% |
| 2026-06-05 | 110.33 | 111.84 | 107.81 | 109 | 55,712 | -2.50% |
| 2026-06-04 | 111.95 | 113.5 | 110.51 | 111.79 | 56,904 | +1.35% |
| 2026-06-03 | 112.78 | 114.4 | 108.1 | 110.3 | 94,875 | -3.97% |
| 2026-06-02 | 111.26 | 117.45 | 111.14 | 114.86 | 73,986 | +1.84% |
| 2026-06-01 | 112.51 | 116.19 | 112 | 112.78 | 83,704 | +2.19% |
| 2026-05-29 | 111 | 112.7 | 109.44 | 110.36 | 123,340 | -0.93% |
| 2026-05-28 | 111 | 113.78 | 108.64 | 111.4 | 81,043 | -1.20% |
| 2026-05-27 | 112.88 | 117.75 | 111.845 | 112.75 | 82,964 | +1.59% |
| 2026-05-26 | 106.55 | 111.15 | 105.37 | 110.98 | 117,329 | +5.46% |
| 2026-05-22 | 115.46 | 116.98 | 103.67 | 105.23 | 205,410 | -8.86% |
| 2026-05-21 | 101.76 | 116.08 | 97.12 | 115.46 | 285,004 | +17.80% |
| 2026-05-20 | 95.74 | 99.58 | 95.35 | 98.01 | 180,006 | +4.14% |
| 2026-05-19 | 95 | 96.5 | 91.52 | 94.11 | 116,087 | -2.64% |
| 2026-05-18 | 97 | 99.09 | 95.325 | 96.66 | 143,157 | +0.52% |
| 2026-05-15 | 101.55 | 102.99 | 96.11 | 96.16 | 147,518 | -6.26% |
| 2026-05-14 | 105.25 | 106.49 | 101.23 | 102.58 | 122,252 | -0.65% |
| 2026-05-13 | 103.23 | 103.91 | 101.785 | 103.25 | 81,614 | -0.24% |
| 2026-05-12 | 108.54 | 108.54 | 103 | 103.5 | 95,856 | -4.30% |