Hovnanian Enterprises, Inc.HOVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $111.43 | $122.95 | $111.43 | $117.14 | 49,671 |
| 2/2/2026 | $112.00 | $114.92 | $108.92 | $111.66 | 122,741 |
| 1/30/2026 | $114.29 | $117.00 | $110.65 | $112.65 | 95,923 |
| 1/29/2026 | $114.66 | $117.07 | $112.30 | $115.26 | 103,800 |
| 1/28/2026 | $112.77 | $114.24 | $111.13 | $112.72 | 65,900 |
| 1/27/2026 | $114.87 | $114.87 | $111.37 | $113.30 | 84,200 |
| 1/26/2026 | $117.00 | $117.01 | $113.14 | $114.22 | 78,809 |
| 1/23/2026 | $121.33 | $122.11 | $115.49 | $116.12 | 93,700 |
| 1/22/2026 | $126.35 | $127.99 | $120.74 | $122.40 | 90,400 |
| 1/21/2026 | $121.12 | $126.35 | $118.00 | $125.23 | 67,645 |
| 1/20/2026 | $118.58 | $122.66 | $118.26 | $120.60 | 90,437 |
| 1/16/2026 | $124.61 | $126.84 | $122.66 | $123.06 | 110,533 |
| 1/15/2026 | $124.38 | $125.64 | $119.80 | $125.47 | 76,300 |
| 1/14/2026 | $126.04 | $126.39 | $120.73 | $123.77 | 107,800 |
| 1/13/2026 | $122.39 | $127.61 | $120.90 | $127.28 | 122,600 |
| 1/12/2026 | $119.93 | $125.66 | $119.82 | $123.46 | 102,636 |
| 1/9/2026 | $110.03 | $121.97 | $110.03 | $120.70 | 141,621 |
| 1/8/2026 | $97.03 | $107.38 | $97.03 | $106.17 | 145,147 |
| 1/7/2026 | $102.01 | $102.28 | $98.07 | $98.37 | 116,123 |
| 1/6/2026 | $97.60 | $100.71 | $96.00 | $100.36 | 73,815 |
| 1/5/2026 | $96.76 | $99.65 | $96.51 | $98.10 | 84,343 |
| 1/2/2026 | $98.00 | $98.88 | $95.75 | $97.78 | 66,600 |
| 12/31/2025 | $98.51 | $99.01 | $97.02 | $97.54 | 62,928 |
| 12/30/2025 | $99.31 | $100.94 | $98.19 | $99.87 | 80,714 |
| 12/29/2025 | $101.72 | $101.72 | $97.96 | $99.36 | 106,313 |
| 12/26/2025 | $101.02 | $101.77 | $99.26 | $101.77 | 58,983 |
| 12/24/2025 | $97.98 | $101.51 | $97.89 | $101.07 | 83,300 |
| 12/23/2025 | $98.54 | $99.31 | $97.33 | $97.99 | 88,517 |
| 12/22/2025 | $102.50 | $103.70 | $98.06 | $98.40 | 94,760 |
| 12/19/2025 | $105.45 | $105.45 | $99.90 | $103.04 | 175,400 |
| 12/18/2025 | $108.00 | $110.17 | $105.77 | $106.03 | 75,800 |
| 12/17/2025 | $106.39 | $109.69 | $104.84 | $107.18 | 95,700 |
| 12/16/2025 | $107.18 | $110.90 | $107.18 | $108.42 | 150,700 |
| 12/15/2025 | $107.85 | $110.75 | $107.85 | $107.92 | 112,000 |
| 12/12/2025 | $105.52 | $108.31 | $104.45 | $106.93 | 123,546 |
| 12/11/2025 | $101.39 | $106.07 | $101.04 | $106.05 | 164,000 |
| 12/10/2025 | $99.69 | $104.00 | $99.15 | $100.57 | 167,959 |
| 12/9/2025 | $96.00 | $100.28 | $96.00 | $99.62 | 111,300 |
| 12/8/2025 | $105.85 | $105.85 | $95.97 | $96.28 | 204,140 |
| 12/5/2025 | $103.14 | $107.13 | $101.72 | $103.66 | 129,831 |
| 12/4/2025 | $123.02 | $125.45 | $102.83 | $103.82 | 294,936 |
| 12/3/2025 | $129.23 | $135.84 | $129.23 | $133.98 | 97,905 |
| 12/2/2025 | $129.79 | $132.25 | $126.50 | $129.48 | 99,300 |
| 12/1/2025 | $129.60 | $133.22 | $128.82 | $129.34 | 106,900 |
| 11/28/2025 | $132.83 | $132.83 | $129.13 | $131.58 | 50,322 |
| 11/26/2025 | $129.79 | $135.39 | $128.98 | $133.18 | 76,844 |
| 11/25/2025 | $121.22 | $130.55 | $121.09 | $130.45 | 106,700 |
| 11/24/2025 | $119.38 | $121.71 | $117.02 | $119.22 | 130,350 |
| 11/21/2025 | $109.23 | $121.29 | $108.99 | $120.77 | 145,100 |
| 11/20/2025 | $109.84 | $113.82 | $106.76 | $107.75 | 125,616 |
| 11/19/2025 | $112.21 | $112.21 | $108.43 | $109.89 | 80,128 |
| 11/18/2025 | $109.43 | $112.93 | $108.00 | $110.87 | 147,600 |
| 11/17/2025 | $120.64 | $120.64 | $111.10 | $111.22 | 142,600 |
| 11/14/2025 | $119.93 | $122.99 | $118.00 | $120.64 | 98,200 |
| 11/13/2025 | $123.81 | $125.89 | $118.76 | $119.94 | 105,000 |
| 11/12/2025 | $124.80 | $127.80 | $121.82 | $124.73 | 137,137 |
| 11/11/2025 | $122.48 | $124.75 | $121.75 | $124.56 | 127,343 |
| 11/10/2025 | $122.35 | $123.24 | $119.19 | $122.31 | 127,614 |
| 11/7/2025 | $119.95 | $122.37 | $119.51 | $121.69 | 128,415 |
| 11/6/2025 | $123.96 | $124.50 | $120.00 | $120.25 | 115,000 |
| 11/5/2025 | $125.42 | $126.10 | $121.06 | $123.09 | 107,210 |