Hovnanian Enterprises Inc Historical Stock Prices

HOVNP 
$13.81
*  
0.06
0.44%
Get HOVNP Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.73  13.93  13.65  13.81 1,865
07/25/2014 13.91 13.93 13.65 13.81 1,865
07/24/2014 13.73 13.75 13.6 13.75 3,835
07/23/2014 13.74 13.74 13.6 13.73 1,500
07/22/2014 13.89 13.89 13.56 13.75 103,170
07/21/2014 13.7 13.92 13.51 13.75 5,730
07/18/2014 13.84 13.94 13.79 13.92 1,020
07/17/2014 13.87 13.99 13.7 13.74 10,600
07/16/2014 14 14 13.73 13.99 2,426
07/15/2014 13.99 14 13.9173 13.95 200,541
07/14/2014 13.99 13.99 13.95 13.99 4,900
07/11/2014 13.69 14 13.69 13.99 23,199
07/10/2014 13.73 13.96 13.39 13.89 17,920
07/09/2014 13.77 14.22 13.3 13.97 1,633
07/08/2014 14.11 14.19 13.1 13.96 14,002
07/07/2014 14.1 14.2749 14.1 14.2749 1,725
07/03/2014 14.2288 14.24 14.2288 14.24 200
07/02/2014 14.2 14.45 14.2 14.25 7,960
07/01/2014 13.74 14.28 13.5305 14.28 19,090
06/30/2014 13.17 13.72 13.17 13.7 8,200
06/27/2014 12.95 13.49 12.95 13.47 16,741
06/26/2014 12.95 12.95 12.9 12.94 8,148
06/25/2014 12.82 12.97 12.77 12.95 12,282
06/24/2014 12.83 12.83 12.77 12.79 9,294
06/23/2014 12.85 12.97 12.76 12.79 4,750
06/20/2014 12.87 12.89 12.71 12.76 8,975
06/19/2014 12.99 13 12.69 12.83 8,041
06/18/2014 13 13 12.86 12.9 600
06/17/2014 12.97 12.97 12.75 12.79 5,130
06/16/2014 12.84 13 12.793 12.98 1,850
06/13/2014 13 13 12.8201 13 500
06/12/2014 12.9116 12.98 12.9116 12.98 200
06/11/2014 13 13 12.8056 12.94 797
06/10/2014 12.85 12.89 12.5 12.89 7,441
06/09/2014 13.05 13.05 12.91 12.96 2,700
06/06/2014 13.0999 13.1 12.96 13.0861 3,810
06/05/2014 12.98 13.24 12.98 13.0761 5,400
06/04/2014 13.19 13.19 13.08 13.15 4,188
06/03/2014 13.3255 13.3255 13 13.11 6,792
06/02/2014 13.46 13.47 13.28 13.47 3,110
05/30/2014 13.42 13.57 13.28 13.52 2,692
05/29/2014 13.64 13.67 13.5201 13.596 2,300
05/28/2014 13.44 13.62 13.36 13.62 5,250
05/27/2014 13.38 13.5 13.31 13.45 1,650
05/23/2014 13.33 13.48 13.228 13.4 5,000
05/22/2014 13.2 13.2 13.08 13.18 3,300
05/21/2014 13.063 13.2 13.02 13.03 2,230
05/20/2014 12.74 13.46 12.74 13.25 29,604
05/19/2014 13.4 13.5 13.29 13.35 19,040
05/16/2014 13.3 13.47 13.3 13.41 2,300
05/15/2014 13.2 13.46 13.1 13.2 6,530
05/14/2014 13.48 13.48 13.2601 13.47 2,744
05/13/2014 13.69 13.76 13.23 13.3 22,738
05/12/2014 13.6 13.6 13.58 13.59 1,195
05/09/2014 13.56 13.63 13.45 13.63 985
05/08/2014 13.71 13.73 13.4699 13.5 25,525
05/07/2014 13.62 13.7 13.26 13.54 6,515
05/06/2014 13.69 13.8 13.55 13.74 204,975
05/05/2014 13.6201 13.9 13.6201 13.8 4,506
05/02/2014 13.79 13.99 13.77 13.89 2,000
05/01/2014 13.59 13.99 13.5805 13.99 1,700
04/30/2014 13.7501 13.95 13.7501 13.9 7,505
04/29/2014 13.9 13.95 13.736 13.94 11,178
04/28/2014 13.59 13.95 13.59 13.72 4,688
04/25/2014 13.99 13.99 13.85 13.88 1,700
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?