Hovnanian Enterprises Inc Historical Stock Prices

HOVNP 
$14.6999
*  
0.6999
5%
Get HOVNP Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading HOVNP now
Exchange: NASDAQ
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: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

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.
16:00 N/A  14.89  14.60  14.6999 50,315
05/22/2015 14.88 14.89 14.6 14.6999 50,315
05/21/2015 14.89 14.89 14 14 300
05/20/2015 14.68 14.68 14.68 14.68 150
05/19/2015 14.71 14.71 14.71 14.71 100
05/18/2015 14.69 14.75 14.2 14.71 23,520
05/15/2015 14.3 14.89 13.75 14.75 16,471
05/14/2015 14.5 14.85 13.4828 14.85 3,632
05/13/2015 14.49 14.5 13.75 14.46 11,600
05/12/2015 14.4 14.4 14.4 14.4 100
05/11/2015 14.49 14.49 14.49 14.49 100
05/08/2015 14.18 14.75 13.87 14.25 6,020
05/07/2015 14.05 14.05 13.25 14 1,463
05/06/2015 14 14 14 14 00
05/05/2015 14.09 14.09 13.5 14 6,626
05/04/2015 13.361 14 13.361 14 3,925
05/01/2015 14.09 14.09 13.25 14 2,000
04/30/2015 14.08 14.1 14 14 4,080
04/29/2015 14.03 14.043 13.501 14.043 400
04/28/2015 13.74 14.13 13.74 14.1 28,201
04/27/2015 14.07 14.13 13.841 13.99 1,700
04/24/2015 13.53 14.14 13.53 14.14 3,606
04/23/2015 13.83 14.2 13.07 14.15 5,003
04/22/2015 14.2 14.2 14.2 14.2 100
04/21/2015 14.18 14.18 14.18 14.18 100
04/20/2015 14.35 14.35 14.35 14.35 00
04/17/2015 14.35 14.35 14.35 14.35 100
04/16/2015 14.25 14.25 14.25 14.25 500
04/15/2015 14.35 14.5 14.15 14.24 24,642
04/14/2015 14.49 14.5 14.21 14.33 12,106
04/13/2015 14.33 14.33 14.27 14.27 1,699
04/10/2015 14.33 14.52 14.31 14.31 4,901
04/09/2015 14.53 14.53 14.3164 14.39 14,847
04/08/2015 14.62 14.62 14.62 14.62 14,000
04/07/2015 14.511 14.79 14.5 14.65 7,500
04/06/2015 14.5117 14.8 14.5117 14.8 450
04/02/2015 14.8 14.8 14.8 14.8 100
04/01/2015 14.54 14.85 14.54 14.8499 750
03/31/2015 14.56 14.84 14.5 14.84 7,768
03/30/2015 14.79 14.84 14.2501 14.84 1,918
03/27/2015 14.85 14.85 14.85 14.85 00
03/26/2015 14.58 14.9625 14.5 14.85 672
03/25/2015 14.5 14.9899 14.48 14.9899 4,356
03/24/2015 14.6 14.8999 14.5 14.83 4,565
03/23/2015 15.0999 15.0999 14.41 14.9 2,572
03/20/2015 14.2 15.05 14.2 15.05 29,994
03/19/2015 14.73 14.73 14.4 14.42 1,700
03/18/2015 15.03 15.03 14.43 14.84 2,400
03/17/2015 14.5 15 14.5 14.95 35,683
03/16/2015 15.05 15.05 15.05 15.05 101
03/13/2015 15.05 15.05 14.56 14.95 1,710
03/12/2015 15.04 15.44 14.8 14.85 1,302
03/11/2015 15.25 15.25 15.25 15.25 200
03/10/2015 15.25 15.25 15.25 15.25 00
03/09/2015 14.9135 15.25 14.9135 15.25 1,550
03/06/2015 14.55 15 14.55 15 2,800
03/05/2015 15.3 15.3 14.69 15 2,300
03/04/2015 14.2001 15.07 14.2001 15 16,333
03/03/2015 14.75 15 14.551 14.99 4,900
03/02/2015 14.4496 14.98 14.4496 14.98 500
02/27/2015 15 15 15 15 200
02/26/2015 14.7 15 14.7 14.99 2,535
02/25/2015 14.72 14.99 14.72 14.99 5,446
02/24/2015 14.87 14.94 14.54 14.9 10,200
02/23/2015 14.35 14.94 14.35 14.94 10,500
*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?