Hovnanian Enterprises, Inc. Class A Common Stock Historical Stock Prices

HOV 
$1.79
*  
0.15
9.15%
Get HOV Alerts
*Delayed - data as of May 24, 2016 13:59 ET  -  Find a broker to begin trading HOV now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HOV Real Time
 
 
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 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:59 1.68 1.79 1.64 1.79 2,453,757
05/20/2016 1.59 1.65 1.56 1.63 1,474,627
05/19/2016 1.6 1.6061 1.53 1.58 1,266,914
05/18/2016 1.56 1.63 1.56 1.62 1,564,909
05/17/2016 1.61 1.65 1.55 1.57 1,086,882
05/16/2016 1.56 1.63 1.5376 1.6 1,470,865
05/13/2016 1.57 1.61 1.52 1.54 1,488,279
05/12/2016 1.64 1.67 1.56 1.58 1,571,455
05/11/2016 1.64 1.68 1.63 1.63 638,461
05/10/2016 1.66 1.72 1.62 1.64 3,520,500
05/09/2016 1.57 1.67 1.5501 1.66 1,043,001
05/06/2016 1.56 1.606 1.54 1.56 645,765
05/05/2016 1.61 1.62 1.57 1.57 809,666
05/04/2016 1.63 1.66 1.59 1.6 963,509
05/03/2016 1.68 1.7 1.64 1.65 872,002
05/02/2016 1.67 1.7 1.64 1.69 682,748
04/29/2016 1.72 1.73 1.61 1.67 1,177,009
04/28/2016 1.79 1.79 1.7 1.7 1,201,202
04/27/2016 1.77 1.82 1.735 1.79 1,158,646
04/26/2016 1.71 1.78 1.7 1.77 982,924
04/25/2016 1.72 1.74 1.685 1.72 883,145
04/22/2016 1.69 1.74 1.69 1.71 904,460
04/21/2016 1.73 1.73 1.7 1.71 726,475
04/20/2016 1.69 1.75 1.68 1.71 1,210,744
04/19/2016 1.7 1.76 1.61 1.69 2,046,612
04/18/2016 1.63 1.73 1.63 1.73 1,131,679
04/15/2016 1.69 1.72 1.61 1.67 1,352,010
04/14/2016 1.72 1.75 1.6936 1.73 1,332,727
04/13/2016 1.66 1.75 1.63 1.71 2,063,791
04/12/2016 1.6 1.66 1.58 1.65 1,667,526
04/11/2016 1.53 1.6 1.52 1.58 1,410,099
04/08/2016 1.53 1.55 1.51 1.53 1,292,322
04/07/2016 1.49 1.55 1.49 1.51 1,340,837
04/06/2016 1.48 1.49 1.435 1.49 1,000,983
04/05/2016 1.48 1.48 1.43 1.45 1,138,078
04/04/2016 1.55 1.56 1.47 1.49 1,019,338
04/01/2016 1.57 1.57 1.52 1.52 1,096,649
03/31/2016 1.52 1.56 1.5 1.56 1,437,799
03/30/2016 1.54 1.54 1.4858 1.51 1,048,834
03/29/2016 1.49 1.51 1.42 1.5 1,566,373
03/28/2016 1.48 1.5 1.41 1.46 829,143
03/24/2016 1.52 1.52 1.45 1.46 1,067,725
03/23/2016 1.54 1.55 1.5 1.5 1,346,869
03/22/2016 1.54 1.59 1.5 1.55 1,820,746
03/21/2016 1.6 1.65 1.54 1.56 1,359,252
03/18/2016 1.55 1.62 1.54 1.6 3,292,708
03/17/2016 1.41 1.58 1.41 1.53 2,848,004
03/16/2016 1.4 1.46 1.38 1.44 1,381,398
03/15/2016 1.46 1.46 1.38 1.39 1,697,695
03/14/2016 1.45 1.49 1.4 1.46 1,612,549
03/11/2016 1.49 1.5 1.4 1.43 2,164,029
03/10/2016 1.49 1.55 1.38 1.47 2,708,973
03/09/2016 1.68 1.74 1.46 1.48 5,937,315
03/08/2016 1.8 1.8 1.67 1.76 2,521,537
03/07/2016 1.7 1.8 1.7 1.78 1,647,707
03/04/2016 1.7 1.79 1.68 1.74 2,071,577
03/03/2016 1.65 1.74 1.61 1.72 2,979,415
03/02/2016 1.55 1.63 1.55 1.63 1,394,388
03/01/2016 1.54 1.57 1.54 1.56 1,770,137
02/29/2016 1.6 1.64 1.5 1.51 1,480,774
02/26/2016 1.57 1.64 1.56 1.59 1,588,209
02/25/2016 1.5 1.6 1.5 1.57 1,663,695
02/24/2016 1.45 1.55 1.44 1.54 1,591,383
02/23/2016 1.45 1.53 1.45 1.48 1,302,987
02/22/2016 1.45 1.51 1.44 1.48 1,525,033
02/19/2016 1.46 1.48 1.41 1.42 1,104,049
02/18/2016 1.53 1.53 1.45 1.47 1,068,760
02/17/2016 1.45 1.56 1.44 1.51 2,696,899
02/16/2016 1.45 1.47 1.4 1.44 1,343,657
02/12/2016 1.35 1.43 1.34 1.41 1,444,014
02/11/2016 1.3 1.39 1.29 1.35 1,787,782
02/10/2016 1.3 1.44 1.26 1.37 1,789,652
02/09/2016 1.34 1.4 1.29 1.3 1,942,355
02/08/2016 1.42 1.425 1.32 1.35 1,718,444
02/05/2016 1.53 1.54 1.42 1.42 1,527,584
02/04/2016 1.44 1.56 1.42 1.5 1,906,961
02/03/2016 1.46 1.46 1.32 1.45 1,630,414
02/02/2016 1.49 1.4901 1.41 1.42 1,516,272
02/01/2016 1.53 1.56 1.48 1.51 1,073,296
01/29/2016 1.53 1.57 1.51 1.54 1,195,860
01/28/2016 1.55 1.58 1.47 1.48 1,503,721
01/27/2016 1.52 1.59 1.47 1.48 1,457,349
01/26/2016 1.41 1.52 1.38 1.48 3,193,264
01/25/2016 1.52 1.545 1.42 1.42 1,217,625
01/22/2016 1.46 1.6 1.46 1.53 2,126,835
01/21/2016 1.38 1.5 1.35 1.44 1,679,919
01/20/2016 1.31 1.36 1.19 1.36 2,989,057
01/19/2016 1.5 1.52 1.2801 1.36 2,689,764
01/15/2016 1.46 1.49 1.4 1.46 2,779,164
01/14/2016 1.5 1.56 1.45 1.5 1,905,662
01/13/2016 1.64 1.7 1.48 1.51 2,736,856
01/12/2016 1.57 1.65 1.47 1.64 1,994,767
01/11/2016 1.64 1.66 1.46 1.55 2,594,918
01/08/2016 1.62 1.64 1.56 1.6 2,035,889
01/07/2016 1.64 1.69 1.53 1.54 4,116,111
01/06/2016 1.78 1.8 1.65 1.69 1,819,554
01/05/2016 1.78 1.82 1.76 1.8 1,139,237
01/04/2016 1.75 1.79 1.71 1.76 1,973,061
12/31/2015 1.85 1.89 1.8 1.81 1,504,074
12/30/2015 1.93 1.96 1.86 1.86 977,579
12/29/2015 1.96 2.02 1.85 1.94 1,553,369
12/28/2015 2.03 2.06 1.94 2 1,692,849
12/24/2015 1.94 2.06 1.83 2.02 1,525,198
12/23/2015 1.82 1.97 1.8 1.92 2,481,221
12/22/2015 1.8 1.84 1.76 1.84 1,648,622
12/21/2015 1.8 1.84 1.73 1.79 1,580,618
12/18/2015 1.74 1.79 1.72 1.77 3,253,511
12/17/2015 1.78 1.85 1.75 1.76 1,633,923
12/16/2015 1.72 1.8 1.67 1.78 2,068,173
12/15/2015 1.6 1.73 1.59 1.71 1,699,491
12/14/2015 1.63 1.67 1.56 1.56 2,633,861
12/11/2015 1.69 1.72 1.63 1.64 1,946,203
12/10/2015 1.75 1.75 1.7 1.74 1,060,960
12/09/2015 1.8 1.81 1.7 1.72 1,645,703
12/08/2015 1.8 1.81 1.73 1.76 1,912,814
12/07/2015 1.84 1.86 1.76 1.84 3,168,972
12/04/2015 1.88 1.88 1.73 1.79 3,129,017
12/03/2015 1.8 1.83 1.66 1.71 2,009,401
12/02/2015 1.82 1.86 1.76 1.82 1,248,286
12/01/2015 1.84 1.89 1.8 1.82 1,196,123
11/30/2015 1.79 1.86 1.76 1.83 1,918,582
11/27/2015 1.82 1.84 1.79 1.8 749,309
11/25/2015 1.69 1.79 1.67 1.79 1,952,448
11/24/2015 1.64 1.7 1.64 1.68 1,035,921
11/23/2015 1.67 1.7 1.65 1.66 1,432,999
11/20/2015 1.71 1.71 1.6 1.64 1,688,057
11/19/2015 1.72 1.75 1.68 1.68 982,457
11/18/2015 1.68 1.71 1.66 1.71 1,166,667
11/17/2015 1.67 1.77 1.66 1.69 1,638,406
11/16/2015 1.61 1.65 1.59 1.65 1,678,569
11/13/2015 1.69 1.705 1.61 1.62 2,121,336
11/12/2015 1.82 1.85 1.69 1.7 1,926,664
11/11/2015 1.8 1.91 1.8 1.85 1,809,647
11/10/2015 1.8 1.835 1.73 1.8 1,907,069
11/09/2015 1.89 1.92 1.72 1.8 3,499,027
11/06/2015 1.89 1.94 1.87 1.91 1,625,418
11/05/2015 2.02 2.03 1.87 1.92 2,262,096
11/04/2015 2.02 2.09 2.02 2.03 1,603,668
11/03/2015 2.03 2.08 2.02 2.02 1,822,379
11/02/2015 2.05 2.08 2.01 2.05 1,812,711
10/30/2015 2.14 2.17 2.06 2.06 2,625,127
10/29/2015 2.22 2.2243 2.125 2.14 2,932,004
10/28/2015 2.11 2.26 2.09 2.25 2,405,546
10/27/2015 2.17 2.17 2.08 2.12 2,036,978
10/26/2015 2.19 2.24 2.12 2.19 1,736,458
10/23/2015 2.27 2.31 2.12 2.19 4,575,096
10/22/2015 2.24 2.3 2.2 2.22 1,888,032
10/21/2015 2.3 2.3192 2.23 2.23 1,260,495
10/20/2015 2.28 2.35 2.22 2.28 2,088,619
10/19/2015 2.17 2.2886 2.15 2.25 2,029,204
10/16/2015 2.2 2.22 2.13 2.17 1,620,726
10/15/2015 2.15 2.22 2.099 2.19 2,499,961
10/14/2015 2.2 2.22 2.06 2.11 2,012,590
10/13/2015 2.28 2.34 2.19 2.2 1,150,024
10/12/2015 2.34 2.35 2.23 2.3 1,127,506
10/09/2015 2.37 2.3901 2.23 2.34 1,708,945
10/08/2015 2.08 2.42 2.08 2.35 4,353,506
10/07/2015 2.02 2.12 2.02 2.1 2,920,101
10/06/2015 2.08 2.15 1.95 1.99 3,654,256
10/05/2015 1.88 2.07 1.85 2.07 3,766,967
10/02/2015 1.75 1.84 1.71 1.84 1,195,171
10/01/2015 1.8 1.82 1.73 1.75 1,013,294
09/30/2015 1.77 1.8 1.715 1.77 1,563,135
09/29/2015 1.76 1.77 1.7 1.73 2,089,016
09/28/2015 1.92 1.924 1.77 1.77 2,384,582
09/25/2015 1.95 2.005 1.89 1.94 2,264,293
09/24/2015 1.87 1.93 1.81 1.9 2,170,051
09/23/2015 1.88 1.9499 1.85 1.86 1,742,376
09/22/2015 1.95 1.97 1.87 1.88 2,844,361
09/21/2015 2.02 2.08 1.95 2 2,439,708
09/18/2015 2.01 2.05 1.98 1.99 3,051,339
09/17/2015 1.94 2.08 1.9 2.04 2,869,317
09/16/2015 1.98 1.99 1.93 1.93 1,868,774
09/15/2015 1.97 2.015 1.91 1.96 2,277,674
09/14/2015 2.05 2.05 1.96 1.99 3,597,550
09/11/2015 2.02 2.08 2 2.03 3,126,193
09/10/2015 2.04 2.05 1.935 2.01 2,895,758
09/09/2015 2 2.08 1.75 2.07 5,569,629
09/08/2015 1.82 1.96 1.75 1.96 6,272,829
09/04/2015 1.73 1.78 1.72 1.77 1,548,237
09/03/2015 1.75 1.82 1.7 1.78 1,890,031
09/02/2015 1.78 1.78 1.64 1.73 1,933,896
09/01/2015 1.78 1.84 1.7 1.73 2,473,184
08/31/2015 1.79 1.885 1.75 1.87 1,855,284
08/28/2015 1.74 1.8486 1.72 1.78 2,093,976
08/27/2015 1.64 1.8 1.61 1.73 3,332,518
08/26/2015 1.63 1.65 1.51 1.58 2,379,842
08/25/2015 1.68 1.68 1.6 1.61 1,909,557
08/24/2015 1.55 1.65 1.45 1.6 3,257,031
08/21/2015 1.7 1.74 1.6 1.66 2,049,074
08/20/2015 1.69 1.755 1.6 1.73 2,881,721
08/19/2015 1.84 1.89 1.7 1.7 3,165,347
08/18/2015 1.61 1.95 1.59 1.84 5,509,110
08/17/2015 1.55 1.61 1.53 1.58 1,673,496
08/14/2015 1.58 1.6 1.54 1.57 1,667,059
08/13/2015 1.53 1.59 1.5101 1.56 1,378,610
08/12/2015 1.67 1.67 1.5 1.54 3,049,884
08/11/2015 1.61 1.66 1.58 1.65 2,106,715
08/10/2015 1.47 1.81 1.47 1.62 4,436,082
08/07/2015 1.45 1.52 1.45 1.5 2,283,551
08/06/2015 1.7 1.72 1.37 1.48 7,847,020
08/05/2015 1.7 1.83 1.7 1.71 3,505,390
08/04/2015 2 2 1.7 1.71 4,639,296
08/03/2015 2.01 2.03 1.99 1.99 1,382,746
07/31/2015 2.06 2.06 2.01 2.02 1,479,598
07/30/2015 2.03 2.05 2.01 2.04 927,916
07/29/2015 2.01 2.06 2 2.02 1,533,923
07/28/2015 1.99 2.06 1.96 2.02 2,637,425
07/27/2015 2.05 2.11 1.96 1.97 2,511,648
07/24/2015 2.21 2.2445 2.02 2.06 3,298,764
07/23/2015 2.32 2.36 2.22 2.24 1,782,213
07/22/2015 2.23 2.32 2.2 2.32 2,236,688
07/21/2015 2.2 2.24 2.17 2.23 1,539,978
07/20/2015 2.28 2.31 2.19 2.21 2,084,240
07/17/2015 2.41 2.42 2.28 2.29 1,982,915
07/16/2015 2.28 2.41 2.26 2.39 2,005,125
07/15/2015 2.37 2.39 2.27 2.28 3,099,905
07/14/2015 2.53 2.54 2.36 2.39 3,339,799
07/13/2015 2.25 2.525 2.24 2.52 3,013,152
07/10/2015 2.55 2.61 2.47 2.5 2,110,360
07/09/2015 2.55 2.59 2.52 2.57 1,413,411
07/08/2015 2.57 2.62 2.5 2.51 1,601,223
07/07/2015 2.53 2.59 2.45 2.59 2,628,971
07/06/2015 2.56 2.61 2.52 2.55 1,465,797
07/02/2015 2.6 2.64 2.55 2.6 1,377,532
07/01/2015 2.72 2.729 2.55 2.6 3,555,023
06/30/2015 2.81 2.82 2.65 2.66 2,683,511
06/29/2015 2.83 2.87 2.76 2.79 2,943,777
06/26/2015 2.89 2.9 2.79 2.86 3,659,539
06/25/2015 2.8 2.91 2.785 2.86 2,956,434
06/24/2015 2.76 2.8 2.74 2.78 2,307,431
06/23/2015 2.66 2.73 2.62 2.72 2,290,162
06/22/2015 2.7 2.74 2.68 2.69 2,244,534
06/19/2015 2.63 2.76 2.62 2.71 3,112,880
06/18/2015 2.6 2.68 2.59 2.6 1,968,382
06/17/2015 2.72 2.73 2.6 2.6 2,757,894
06/16/2015 2.67 2.73 2.63 2.72 3,060,394
06/15/2015 2.66 2.73 2.65 2.69 2,521,584
06/12/2015 2.73 2.73 2.67 2.67 2,728,721
06/11/2015 2.86 2.89 2.72 2.73 3,727,158
06/10/2015 2.89 2.9 2.83 2.9 4,551,321
06/09/2015 3 3 2.71 2.86 12,610,530
06/08/2015 3.15 3.17 3.08 3.17 2,291,240
06/05/2015 3.17 3.19 3.13 3.17 1,860,920
06/04/2015 3.19 3.23 3.165 3.19 1,763,590
06/03/2015 3.22 3.27 3.2 3.24 994,898
06/02/2015 3.23 3.26 3.19 3.23 1,447,446
06/01/2015 3.23 3.28 3.21 3.24 1,457,363
05/29/2015 3.34 3.37 3.17 3.24 2,818,835
05/28/2015 3.21 3.38 3.17 3.35 4,300,901
05/27/2015 3.17 3.21 3.12 3.2 2,244,676
05/26/2015 3.1 3.18 3.1 3.17 1,907,014
05/22/2015 3.1 3.13 3.07 3.12 1,709,507
05/21/2015 3.24 3.24 3.1 3.11 1,570,858
05/20/2015 3.21 3.225 3.14 3.22 1,374,589
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?