Historical Stock Prices

HOVNP 
$16.01
*  
0.04
0.25%
Get HOVNP Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 16 16.01 16 16.01 200
09/18/2014 15.88 15.99 15.74 15.97 3,146
09/17/2014 15.98 16 15.6 15.93 2,200
09/16/2014 15.99 15.99 15.61 15.98 1,700
09/15/2014 15.99 15.99 15.99 15.99 100
09/12/2014 16 16 15.76 15.98 4,150
09/11/2014 15.87 16.19 15.87 15.91 12,275
09/10/2014 16.5 16.5 16.0124 16.15 2,570
09/09/2014 16.18 16.3199 16.12 16.2 19,208
09/08/2014 16.22 16.36 16 16.36 6,000
09/05/2014 16.21 16.37 16.12 16.23 221,970
09/04/2014 16.26 16.64 16.07 16.37 124,230
09/03/2014 16.25 16.48 15.93 16.31 30,760
09/02/2014 16.4 16.4 16.33 16.33 400
08/29/2014 16.41 16.49 16.02 16.403 2,355
08/28/2014 16.39 16.5 16 16.3 4,430
08/27/2014 17 17.98 15.98 16.25 17,560
08/26/2014 16.49 16.7499 16.2655 16.34 11,346
08/25/2014 16.62 16.7 16.04 16.49 37,796
08/22/2014 16.0001 16.7 16.0001 16.7 9,400
08/21/2014 15.48 16.45 15.43 15.85 6,011
08/20/2014 14.99 15.77 14.8 15.2601 27,128
08/19/2014 14.81 15.19 14.73 15.05 3,400
08/18/2014 15.2 15.2 15 15.0001 2,305
08/15/2014 14.3999 14.4 14.3999 14.4 300
08/14/2014 14.5 14.62 14.4001 14.4001 1,900
08/13/2014 13.86 14.4 13.86 14.35 25,094
08/12/2014 14 14 13.5901 13.9 13,800
08/11/2014 14 14.22 13.86 14.1862 1,800
08/08/2014 13.64 14.24 13.49 14.09 520,910
08/07/2014 13.73 13.73 13.54 13.59 800
08/06/2014 13.4 13.52 13.3 13.52 24,822
08/05/2014 13.45 13.49 13.34 13.4 13,553
08/04/2014 13.13 13.6 13.099 13.35 145,585
08/01/2014 13.58 13.58 12.8175 13.36 5,102
07/31/2014 13.51 13.77 12.75 13.4 7,752
07/30/2014 13.67 13.83 13.05 13.65 4,840
07/29/2014 13.93 13.93 13.67 13.7 851
07/28/2014 13.88 13.88 13.58 13.65 63,315
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
04/24/2014 14.06 14.24 13.72 14 1,400
04/23/2014 13.9 13.97 13.751 13.97 1,200
04/22/2014 13.82 14.29 13.82 14.26 1,577
04/21/2014 13.76 14.06 13.46 14.03 5,770
04/17/2014 13.56 13.9499 13.3 13.82 11,320
04/16/2014 13.87 14.14 13.6501 13.75 20,069
04/15/2014 14.17 14.34 13.78 14.26 10,271
04/14/2014 14.45 14.45 14.04 14.31 3,503
04/11/2014 14.02 14.49 14.02 14.1 14,353
04/10/2014 14.0601 14.49 14.0601 14.4 4,760
04/09/2014 14.27 14.65 14.21 14.48 3,413
04/08/2014 14.39 14.82 14.3 14.62 4,034
04/07/2014 14.685 15.25 14.13 14.78 2,363
04/04/2014 14.76 15.38 14.55 14.58 26,256
04/03/2014 14.74 14.99 14.5 14.99 500
04/02/2014 14.46 15 14.46 14.87 26,756
04/01/2014 14.07 14.5 14.06 14.5 3,702
03/31/2014 14.47 14.73 14.35 14.49 19,795
03/28/2014 14.73 14.73 14.2 14.5 5,752
03/27/2014 14.3 14.74 13.66 14.48 56,834
03/26/2014 14.66 14.92 14.52 14.52 3,230
03/25/2014 14.76 15 14.72 14.78 9,656
03/24/2014 14.75 14.9 14.65 14.84 6,076
03/21/2014 14.81 15.5 14.73 14.95 3,310
03/20/2014 15.24 15.28 14.832 14.99 2,990
03/19/2014 15 15.57 14.96 15.42 5,358
03/18/2014 14.491 14.99 14.491 14.94 15,500
03/17/2014 14.57 14.885 14.47 14.81 4,100
03/14/2014 14.37 14.9 14.26 14.51 2,761
03/13/2014 14.45 15.032 14.25 14.65 8,050
03/12/2014 14.6 14.99 14.6 14.73 7,493
03/11/2014 14.63 15.09 14.63 14.99 629
03/10/2014 14.8 15.05 14.6 14.92 11,300
03/07/2014 14.8291 14.99 14.62 14.97 13,299
03/06/2014 15.03 15.03 14.96 15 3,740
03/05/2014 15.43 15.75 14.79 14.9999 15,574
03/04/2014 15.96 15.98 15.9 15.94 2,755
03/03/2014 15.64 15.72 15.44 15.54 500
02/28/2014 15.43 15.98 15.42 15.65 6,914
02/27/2014 15.18 15.44 15.16 15.44 3,445
02/26/2014 15.5 15.6 15.3363 15.44 4,676
02/25/2014 15.47 15.6 15.33 15.6 3,600
02/24/2014 15.6 15.6 15.31 15.6 3,450
02/21/2014 15.62 15.7 15.4 15.689 2,000
02/20/2014 15.7 15.7 15.5 15.67 4,206
02/19/2014 15.7 15.7 15.7 15.7 2,324
02/18/2014 16 16 15.31 15.97 6,047
02/14/2014 15.67 16.12 15.67 16.04 3,177
02/13/2014 15.04 15.89 15.016 15.89 11,350
02/12/2014 15 15.179 14.85 15.14 5,500
02/11/2014 15.04 15.28 15.01 15.19 4,450
02/10/2014 15.12 15.39 15.02 15.17 4,151
02/07/2014 15.21 15.21 15.04 15.19 1,450
02/06/2014 15.011 15.36 14.97 15.339 17,500
02/05/2014 15.361 15.52 14.99 15.44 19,269
02/04/2014 15.965 16.05 15.691 15.84 6,450
02/03/2014 16.04 16.04 15.82 15.93 1,070
01/31/2014 15.55 16.35 15.5 16.12 36,084
01/30/2014 15.8435 15.85 15.64 15.64 1,719
01/29/2014 15.64 15.89 15.64 15.86 3,245
01/28/2014 15.77 15.77 15.07 15.6 8,850
01/27/2014 15.43 15.43 15.07 15.36 4,200
01/24/2014 15.55 15.55 15.4 15.46 2,050
01/23/2014 15.55 15.75 15.05 15.71 5,388
01/22/2014 15.98 15.98 15.5 15.56 5,050
01/21/2014 16.24 16.24 15.9 15.97 1,439
01/17/2014 15.7225 16.3899 15.55 16.389 65,435
01/16/2014 16.39 16.4 16.28 16.4 1,825
01/15/2014 15.45 16.32 15.284 16.2 52,143
01/14/2014 15.51 15.77 15.46 15.74 6,818
01/13/2014 15.63 15.7899 14.92 15.67 20,081
01/10/2014 15.5 15.63 15.01 15.63 1,600
01/09/2014 15.21 15.46 15 15.39 4,505
01/08/2014 15.39 15.39 15.0001 15.38 800
01/07/2014 15.3 15.74 15.16 15.39 4,092
01/06/2014 15.01 15.27 14.26 15.21 10,659
01/03/2014 14.4 15.5 14.4 15.23 28,884
01/02/2014 13.9971 14.38 13.81 14.38 4,603
12/31/2013 13.8 14.37 13.8 14.0481 9,636
12/30/2013 14 14.29 13.63 14.08 24,806
12/27/2013 14.19 14.2 13.99 14.08 4,600
12/26/2013 14.18 14.2 13.515 14.17 12,705
12/24/2013 14.18 14.2 14.04 14.2 1,400
12/23/2013 14.42 14.49 14.04 14.2 3,953
12/20/2013 14.24 14.5 14.1 14.46 2,750
12/19/2013 14.1 14.2 14.1 14.2 900
12/18/2013 14.3 14.4 13.99 14.4 49,486
12/17/2013 14.35 14.35 13.99 14.11 11,540
12/16/2013 14.28 14.28 14.12 14.24 700
12/13/2013 14.33 14.59 14.05 14.37 4,400
12/12/2013 14.25 14.25 13.99 13.99 91,900
12/11/2013 14.25 14.34 13.98 14 1,200
12/10/2013 14.04 14.26 13.665 14 13,860
12/09/2013 14.09 14.1 13.8 13.98 31,856
12/06/2013 14.21 14.21 13.84 14 3,700
12/05/2013 14.589 14.589 14.01 14.1 2,800
12/04/2013 14.39 14.79 13.9 14.04 22,883
12/03/2013 14.5 14.84 14.45 14.63 4,740
12/02/2013 14.28 14.85 14.25 14.84 8,761
11/29/2013 14.4 14.65 14.251 14.55 12,288
11/27/2013 14.21 14.44 14.21 14.3 3,044
11/26/2013 14.1 14.45 14.021 14.35 8,282
11/25/2013 13.68 14.1 13.65 14.1 5,293
11/22/2013 13.73 14.42 13.73 13.8 8,575
11/21/2013 14.05 14.15 13.9 13.9399 14,400
11/20/2013 14.09 14.44 13.751 14.12 5,580
11/19/2013 14.2 14.4 13.99 14.23 3,200
11/18/2013 14.05 14.45 13.99 14.45 11,176
11/15/2013 14.051 14.3 14.05 14.27 4,400
11/14/2013 14.24 14.45 14.05 14.3 6,200
11/13/2013 14.001 14.45 14 14.45 3,000
11/12/2013 14.48 14.75 14.35 14.45 4,600
11/11/2013 14.5 14.85 14.26 14.5 1,550
11/08/2013 14.63 14.84 14.07 14.8 15,592
11/07/2013 14.78 14.8475 14.56 14.8 9,800
11/06/2013 14.43 14.85 14.4 14.8 4,340
11/05/2013 14.4144 14.77 14.4 14.77 10,998
11/04/2013 14.74 14.85 14.68 14.76 1,900
11/01/2013 14.51 14.85 14.49 14.79 6,600
10/31/2013 14.82 14.85 14.49 14.7 2,345
10/30/2013 14.74 14.74 14.6 14.64 3,597
10/29/2013 14.33 14.7 14.33 14.64 2,200
10/28/2013 14.43 14.65 14 14.5 1,600
10/25/2013 14.59 14.85 14.49 14.74 18,377
10/24/2013 14.72 14.81 14.2526 14.51 2,983
10/23/2013 14.49 14.85 14.06 14.45 3,445
10/22/2013 14.849 14.849 14.44 14.7 1,000
10/21/2013 14.3 14.7 14.3 14.4 770
10/18/2013 14 14.4 13.88 14.299 15,760
10/17/2013 13.97 13.999 13.8 13.94 1,500
10/16/2013 14 14.3 13.75 13.97 2,850
10/15/2013 14 14.25 13.8 14.2 2,800
10/14/2013 14.3 14.4 13.22 14.2 12,275
10/11/2013 14.1 14.38 14.01 14.3 2,900
10/10/2013 14.66 14.85 14.24 14.55 3,830
10/09/2013 14.7 14.7 14.5 14.58 1,700
10/08/2013 14.67 14.8 14.38 14.77 9,284
10/07/2013 14.34 14.85 14.2 14.85 10,500
10/04/2013 14.45 14.85 14.06 14.5 12,057
10/03/2013 14.49 14.5 14.05 14.39 5,150
10/02/2013 14 14.5 14 14.1 6,470
10/01/2013 14.32 14.75 14.02 14.3 700
09/30/2013 14.73 14.73 14.05 14.46 5,525
09/27/2013 14.48 14.6 14.48 14.6 545
09/26/2013 14.28 14.71 14.28 14.62 1,100
09/25/2013 14.37 14.73 14.35 14.73 1,100
09/24/2013 14.2 14.85 14.2 14.85 5,400
09/23/2013 14.69 14.969 14.61 14.85 1,434
09/20/2013 15.41 15.49 14.55 14.938 10,075
09/19/2013 14.95 15.67 14.81 15.37 2,600
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?