Hovnanian Enterprises Inc Historical Stock Prices

HOV 
$3.69
*  
0.03
0.82%
Get HOV Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading HOV now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  3.67  3.71  3.62  3.69 1,174,386
02/26/2015 3.67 3.71 3.62 3.69 1,174,386
02/25/2015 3.7 3.73 3.63 3.66 979,621
02/24/2015 3.65 3.72 3.61 3.7 1,588,369
02/23/2015 3.62 3.64 3.51 3.6 1,454,613
02/20/2015 3.69 3.69 3.62 3.65 1,182,015
02/19/2015 3.67 3.71 3.62 3.68 879,873
02/18/2015 3.7 3.71 3.62 3.66 1,196,259
02/17/2015 3.68 3.72 3.65 3.71 1,307,961
02/13/2015 3.71 3.77 3.655 3.71 1,362,238
02/12/2015 3.59 3.71 3.59 3.71 1,946,449
02/11/2015 3.7 3.71 3.55 3.62 1,758,483
02/10/2015 3.71 3.74 3.56 3.68 2,146,936
02/09/2015 3.58 3.71 3.58 3.67 1,704,463
02/06/2015 3.51 3.6 3.51 3.59 1,456,170
02/05/2015 3.49 3.58 3.45 3.51 1,649,485
02/04/2015 3.42 3.55 3.4 3.5 3,039,886
02/03/2015 3.37 3.445 3.34 3.42 3,344,902
02/02/2015 3.46 3.47 3.37 3.37 2,628,193
01/30/2015 3.39 3.45 3.355 3.44 1,884,782
01/29/2015 3.38 3.45 3.34 3.43 2,205,933
01/28/2015 3.5 3.51 3.36 3.36 2,089,594
01/27/2015 3.45 3.5 3.38 3.47 2,130,909
01/26/2015 3.41 3.5 3.36 3.48 1,837,372
01/23/2015 3.42 3.44 3.32 3.36 1,579,291
01/22/2015 3.39 3.44 3.32 3.41 1,988,324
01/21/2015 3.35 3.46 3.25 3.32 2,948,949
01/20/2015 3.54 3.55 3.33 3.35 4,453,523
01/16/2015 3.42 3.62 3.35 3.6 3,278,304
01/15/2015 3.83 3.83 3.4 3.42 5,505,953
01/14/2015 3.87 3.99 3.75 3.8 4,349,877
01/13/2015 4.14 4.2 3.88 3.93 5,941,988
01/12/2015 4 4.16 3.97 4.08 2,656,188
01/09/2015 4 4.11 3.97 3.98 2,554,344
01/08/2015 4.05 4.115 3.99 3.99 2,164,910
01/07/2015 3.9 4.05 3.9 3.97 2,958,014
01/06/2015 4.12 4.1599 3.85 3.86 4,466,571
01/05/2015 4.21 4.26 4.081 4.09 2,170,647
01/02/2015 4.18 4.27 4.05 4.22 3,163,541
12/31/2014 4.01 4.2 4.0032 4.13 2,806,847
12/30/2014 3.97 4.07 3.96 4.01 2,426,372
12/29/2014 4.02 4.1 3.96 3.97 2,625,353
12/26/2014 4.02 4.07 3.99 4.02 1,237,512
12/24/2014 4.02 4.09 4 4.02 831,121
12/23/2014 4.1 4.19 4.02 4.02 1,548,013
12/22/2014 4.12 4.21 4.05 4.11 1,827,441
12/19/2014 4.02 4.14 3.98 4.11 3,575,735
12/18/2014 3.98 4.08 3.91 4.04 3,045,496
12/17/2014 3.8 3.97 3.76 3.91 3,495,898
12/16/2014 3.95 3.97 3.76 3.78 3,857,792
12/15/2014 4.3 4.31 3.98 4.02 3,964,282
12/12/2014 4.11 4.315 4.03 4.31 4,151,102
12/11/2014 4.16 4.3 4.12 4.29 3,595,158
12/10/2014 4.05 4.28 4 4.11 6,572,247
12/09/2014 3.86 3.94 3.77 3.9 3,990,265
12/08/2014 4.09 4.09 3.87 3.9 2,845,796
12/05/2014 3.96 4.11 3.96 4.08 1,447,043
12/04/2014 4.07 4.1 3.935 3.99 2,222,314
12/03/2014 4.14 4.2 4.07 4.08 1,207,181
12/02/2014 4.14 4.2 4.1 4.13 1,566,824
12/01/2014 4.25 4.26 4.1 4.11 2,220,176
11/28/2014 4.38 4.38 4.3 4.3 1,063,773
11/26/2014 4.32 4.39 4.28 4.38 1,032,270
11/25/2014 4.32 4.42 4.31 4.31 2,086,370
11/24/2014 4.27 4.32 4.26 4.32 1,123,668
11/21/2014 4.34 4.35 4.24 4.26 2,136,693
11/20/2014 4.13 4.31 4.09 4.26 2,794,689
11/19/2014 4.11 4.2 4.07 4.13 1,919,688
11/18/2014 4.15 4.24 4.11 4.11 1,560,324
11/17/2014 4.16 4.22 4.13 4.15 1,442,535
11/14/2014 4.14 4.21 4.12 4.17 1,223,109
11/13/2014 4.17 4.25 4.11 4.15 1,819,256
11/12/2014 4.22 4.28 4.12 4.15 3,467,146
11/11/2014 3.97 4.26 3.94 4.22 4,998,589
11/10/2014 3.83 4.09 3.83 3.95 4,167,861
11/07/2014 3.75 3.82 3.7 3.77 2,247,246
11/06/2014 3.68 3.79 3.66 3.74 2,313,569
11/05/2014 3.751 3.7701 3.65 3.7 2,331,428
11/04/2014 3.81 3.81 3.74 3.76 889,647
11/03/2014 3.78 3.82 3.74 3.81 1,298,300
10/31/2014 3.81 3.84 3.74 3.76 1,646,096
10/30/2014 3.78 3.82 3.73 3.78 1,597,440
10/29/2014 3.87 3.8849 3.76 3.79 1,700,959
10/28/2014 3.79 3.92 3.77 3.87 2,206,372
10/27/2014 3.82 3.86 3.75 3.79 1,660,958
10/24/2014 3.8 3.87 3.74 3.86 2,012,262
10/23/2014 3.83 3.9 3.8 3.8 2,466,300
10/22/2014 3.86 3.91 3.78 3.8 2,298,226
10/21/2014 3.81 3.87 3.75 3.81 2,403,296
10/20/2014 3.7 3.84 3.7 3.78 2,425,788
10/17/2014 3.62 3.775 3.56 3.71 5,159,283
10/16/2014 3.35 3.54 3.34 3.5 2,539,777
10/15/2014 3.27 3.45 3.18 3.43 4,736,544
10/14/2014 3.18 3.3 3.06 3.28 6,731,640
10/13/2014 3.46 3.48 3.09 3.1 5,447,204
10/10/2014 3.47 3.6 3.26 3.3 4,843,470
10/09/2014 3.57 3.615 3.43 3.49 3,936,419
10/08/2014 3.61 3.66 3.55 3.58 2,950,493
10/07/2014 3.68 3.73 3.59 3.61 2,211,539
10/06/2014 3.79 3.839 3.7 3.7 1,590,041
10/03/2014 3.74 3.84 3.73 3.78 2,223,512
10/02/2014 3.6 3.73 3.58 3.69 2,044,293
10/01/2014 3.67 3.71 3.55 3.6 3,496,578
09/30/2014 3.82 3.83 3.67 3.67 2,582,544
09/29/2014 3.84 3.91 3.81 3.82 1,652,232
09/26/2014 3.8 3.88 3.77 3.87 2,147,034
09/25/2014 3.81 3.88 3.73 3.8 1,873,840
09/24/2014 3.78 3.84 3.75 3.8 2,846,959
09/23/2014 3.79 3.88 3.76 3.82 2,932,166
09/22/2014 3.95 3.95 3.79 3.8 4,802,938
09/19/2014 4.02 4.06 3.93 3.94 4,228,084
09/18/2014 4.12 4.12 4.02 4.02 1,620,866
09/17/2014 3.99 4.19 3.98 4.1 3,473,694
09/16/2014 4.01 4.03 3.92 3.95 2,008,943
09/15/2014 4.08 4.09 4 4.01 2,546,088
09/12/2014 4.19 4.21 4.09 4.09 2,103,640
09/11/2014 4.19 4.26 4.18 4.2 1,151,323
09/10/2014 4.22 4.285 4.17 4.23 1,852,699
09/09/2014 4.33 4.34 4.15 4.24 2,578,537
09/08/2014 4.28 4.36 4.27 4.35 1,882,881
09/05/2014 4.27 4.32 4.25 4.28 2,898,929
09/04/2014 4.3 4.35 4.17 4.25 3,627,962
09/03/2014 4.31 4.31 4.16 4.2 3,180,609
09/02/2014 4.21 4.3 4.18 4.3 2,304,918
08/29/2014 4.17 4.24 4.17 4.2 1,100,451
08/28/2014 4.19 4.23 4.14 4.18 1,375,137
08/27/2014 4.21 4.24 4.15 4.21 1,372,196
08/26/2014 4.22 4.23 4.1301 4.22 1,910,234
08/25/2014 4.3 4.32 4.19 4.22 2,065,579
08/22/2014 4.27 4.31 4.22 4.27 1,372,438
08/21/2014 4.34 4.369 4.275 4.28 1,877,644
08/20/2014 4.27 4.38 4.22 4.32 2,647,280
08/19/2014 4.27 4.4 4.27 4.28 3,572,158
08/18/2014 4.01 4.23 4 4.22 4,278,736
08/15/2014 4.01 4.05 3.93 3.97 1,793,536
08/14/2014 3.93 3.99 3.91 3.97 1,461,873
08/13/2014 3.93 3.96 3.86 3.91 1,380,141
08/12/2014 3.98 4.05 3.9 3.92 1,683,559
08/11/2014 3.97 4.04 3.96 4.02 1,429,996
08/08/2014 3.83 3.95 3.8 3.95 1,819,427
08/07/2014 3.89 3.91 3.8 3.84 1,305,552
08/06/2014 3.79 3.99 3.78 3.86 2,511,497
08/05/2014 3.91 3.945 3.75 3.78 3,088,437
08/04/2014 3.91 3.96 3.83 3.92 2,685,548
08/01/2014 4 4.04 3.85 3.86 3,947,270
07/31/2014 4.07 4.09 3.96 4 3,393,978
07/30/2014 4.24 4.2446 4.04 4.13 5,478,769
07/29/2014 4.23 4.29 4.12 4.25 5,629,675
07/28/2014 4.43 4.44 4.28 4.29 2,964,111
07/25/2014 4.44 4.448 4.39 4.42 2,022,646
07/24/2014 4.61 4.68 4.42 4.46 3,507,052
07/23/2014 4.59 4.75 4.55 4.63 1,944,718
07/22/2014 4.46 4.62 4.45 4.59 2,342,121
07/21/2014 4.45 4.5 4.41 4.43 807,700
07/18/2014 4.49 4.51 4.42 4.45 2,337,228
07/17/2014 4.56 4.57 4.41 4.42 3,117,464
07/16/2014 4.48 4.63 4.46 4.6 2,419,185
07/15/2014 4.5 4.57 4.45 4.46 1,771,303
07/14/2014 4.55 4.57 4.47 4.5 2,328,149
07/11/2014 4.62 4.65 4.51 4.53 2,541,504
07/10/2014 4.69 4.73 4.62 4.62 3,100,030
07/09/2014 4.76 4.8299 4.7 4.73 2,902,586
07/08/2014 4.75 4.8193 4.72 4.76 2,554,669
07/07/2014 4.92 4.93 4.76 4.78 3,330,660
07/03/2014 5.01 5.03 4.92 4.94 1,389,010
07/02/2014 5.1 5.12 4.94 4.96 3,909,954
07/01/2014 5.14 5.2 5.09 5.11 2,477,215
06/30/2014 5.28 5.31 5.05 5.15 5,298,787
06/27/2014 5.03 5.3 4.97 5.3 8,514,655
06/26/2014 4.9 5.12 4.79 5.01 8,173,611
06/25/2014 4.54 4.92 4.48 4.91 7,468,819
06/24/2014 4.46 4.67 4.46 4.54 3,784,745
06/23/2014 4.43 4.53 4.42 4.47 1,456,618
06/20/2014 4.42 4.46 4.38 4.45 2,170,756
06/19/2014 4.45 4.5125 4.41 4.43 1,341,657
06/18/2014 4.45 4.455 4.37 4.44 2,685,398
06/17/2014 4.38 4.48 4.35 4.42 1,950,557
06/16/2014 4.4 4.49 4.39 4.4 1,873,541
06/13/2014 4.45 4.46 4.39 4.41 1,621,618
06/12/2014 4.45 4.49 4.41 4.45 1,677,641
06/11/2014 4.57 4.57 4.44 4.46 2,350,144
06/10/2014 4.55 4.59 4.53 4.58 1,336,825
06/09/2014 4.56 4.63 4.54 4.57 1,606,772
06/06/2014 4.47 4.585 4.45 4.55 2,840,903
06/05/2014 4.46 4.52 4.41 4.45 2,704,969
06/04/2014 4.44 4.62 4.39 4.48 4,062,023
06/03/2014 4.61 4.64 4.55 4.58 2,416,554
06/02/2014 4.68 4.6894 4.57 4.63 1,863,036
05/30/2014 4.75 4.77 4.671 4.69 1,349,295
05/29/2014 4.76 4.82 4.71 4.75 1,193,808
05/28/2014 4.72 4.77 4.7 4.75 2,079,868
05/27/2014 4.76 4.82 4.63 4.65 2,546,830
05/23/2014 4.59 4.73 4.5701 4.72 2,582,495
05/22/2014 4.43 4.58 4.41 4.58 1,988,474
05/21/2014 4.44 4.49 4.4 4.41 1,306,148
05/20/2014 4.41 4.47 4.37 4.43 2,356,262
05/19/2014 4.53 4.54 4.41 4.43 2,307,567
05/16/2014 4.53 4.55 4.48 4.53 1,837,825
05/15/2014 4.47 4.51 4.4 4.47 2,495,778
05/14/2014 4.63 4.64 4.49 4.51 1,726,328
05/13/2014 4.62 4.7 4.59 4.61 1,754,626
05/12/2014 4.5 4.635 4.5 4.61 1,955,109
05/09/2014 4.41 4.5 4.395 4.48 1,769,903
05/08/2014 4.45 4.54 4.4 4.41 2,380,299
05/07/2014 4.51 4.51 4.4 4.43 1,773,888
05/06/2014 4.56 4.58 4.47 4.47 2,119,289
05/05/2014 4.57 4.64 4.51 4.58 1,794,168
05/02/2014 4.54 4.65 4.52 4.6 2,578,668
05/01/2014 4.45 4.55 4.41 4.54 4,193,584
04/30/2014 4.47 4.5 4.42 4.46 1,733,316
04/29/2014 4.45 4.485 4.42 4.48 1,456,376
04/28/2014 4.43 4.582 4.38 4.46 2,928,566
04/25/2014 4.54 4.58 4.42 4.42 2,396,764
04/24/2014 4.5 4.59 4.44 4.57 2,875,186
04/23/2014 4.55 4.56 4.45 4.47 2,193,080
04/22/2014 4.59 4.63 4.55 4.57 1,554,198
04/21/2014 4.48 4.56 4.43 4.56 1,479,488
04/17/2014 4.47 4.515 4.44 4.46 1,616,977
04/16/2014 4.53 4.57 4.45 4.48 1,958,236
04/15/2014 4.54 4.62 4.36 4.5 4,433,700
04/14/2014 4.65 4.72 4.5 4.55 3,050,932
04/11/2014 4.71 4.7799 4.57 4.62 3,242,485
04/10/2014 4.79 4.88 4.71 4.75 3,074,932
04/09/2014 4.79 4.85 4.66 4.79 3,353,066
04/08/2014 4.73 4.84 4.66 4.79 3,284,185
04/07/2014 4.85 4.85 4.68 4.73 2,600,380
04/04/2014 4.81 4.95 4.7999 4.85 3,868,370
04/03/2014 4.86 4.89 4.73 4.76 5,106,801
04/02/2014 4.83 4.87 4.77 4.86 4,501,351
04/01/2014 4.73 4.85 4.72 4.8 2,375,856
03/31/2014 4.82 4.84 4.72 4.73 2,360,982
03/28/2014 4.66 4.82 4.66 4.78 2,663,500
03/27/2014 4.69 4.7199 4.56 4.68 3,471,802
03/26/2014 4.72 4.77 4.57 4.61 3,820,681
03/25/2014 4.78 4.84 4.7 4.7 2,571,335
03/24/2014 4.82 4.85 4.67 4.76 3,360,863
03/21/2014 4.8899 4.8899 4.76 4.81 3,747,898
03/20/2014 5.02 5.04 4.82 4.86 4,340,717
03/19/2014 5.13 5.14 4.91 4.98 5,946,821
03/18/2014 4.75 4.96 4.75 4.93 6,161,325
03/17/2014 4.84 4.93 4.72 4.73 5,434,985
03/14/2014 4.8 4.87 4.765 4.83 3,970,660
03/13/2014 4.91 4.9399 4.76 4.78 5,558,550
03/12/2014 4.92 4.97 4.84 4.9 4,480,620
03/11/2014 4.95 5.09 4.86 4.93 5,404,247
03/10/2014 5.09 5.12 4.93 4.95 7,180,436
03/07/2014 5.25 5.25 5.05 5.08 7,770,326
03/06/2014 5.45 5.46 5.2 5.22 9,866,184
03/05/2014 5.735 5.89 5.38 5.44 16,905,550
03/04/2014 6.06 6.115 5.97 6.07 4,123,714
03/03/2014 5.98 6.05 5.89 6.01 3,391,924
02/28/2014 6.19 6.2 6.03 6.07 2,632,733
02/27/2014 6.13 6.19 6.05 6.18 3,534,190
02/26/2014 5.81 6.18 5.73 6.14 10,595,320
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?