Historical Stock Prices

HOVNP 
$13.82
*  
0.07
 negative 
0.51%
Get HOVNP Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.56 13.9499 13.3 13.82 11,320
04/16/2014 13.87 14.14 13.65 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 14.06 14.49 14.06 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
09/18/2013 15.7 15.89 15.02 15.02 4,318
09/17/2013 15.07 15.5 15.01 15.39 2,700
09/16/2013 15.89 15.89 15.03 15.49 11,358
09/13/2013 14.99 15.6 13.02 15.12 58,050
09/12/2013 15.37 15.95 15.11 15.749 5,500
09/11/2013 15.74 15.74 15.68 15.73 500
09/10/2013 16 16 15.28 15.74 31,060
09/09/2013 15.1 16.05 15.1 16 4,680
09/06/2013 14.78 15.1 14.163 14.99 10,078
09/05/2013 15.2 15.39 14.4 14.88 10,469
09/04/2013 15.55 15.85 15.11 15.45 8,874
09/03/2013 16.06 16.25 15.181 16.1 1,500
08/30/2013 16.23 16.23 16.23 16.23 100
08/29/2013 16.28 16.28 15.6 16 3,450
08/28/2013 16.07 16.5 15.63 16.05 5,300
08/27/2013 16.43 16.74 16.05 16.65 17,446
08/26/2013 16.25 16.38 15.5 16.24 13,427
08/23/2013 16.65 16.9 16.23 16.6 4,350
08/22/2013 16.22 16.22 16.22 16.22 250
08/21/2013 16.5 16.93 16.5 16.93 300
08/20/2013 16.94 16.94 16.8 16.939 2,200
08/19/2013 16.22 16.99 16.22 16.96 1,200
08/16/2013 17.19 17.19 16.8 17.09 1,050
08/15/2013 16.62 16.75 16.2 16.73 6,374
08/14/2013 16.63 17.05 16.62 16.75 2,850
08/13/2013 16.74 17.05 16.61 17.05 5,835
08/12/2013 16.61 17.2 16.61 17 9,885
08/09/2013 17.01 17.01 16.6 17 3,881
08/08/2013 17.2 17.2 17.01 17.1 400
08/07/2013 17.01 17.02 16.6 17 13,413
08/06/2013 17.29 17.35 17.26 17.35 18,387
08/05/2013 17.31 17.349 17.08 17.349 1,200
08/02/2013 17.35 17.35 17.05 17.319 650
08/01/2013 17.37 17.37 16.98 17.1 6,225
07/31/2013 17.22 17.3 17.19 17.2 5,347
07/30/2013 17.01 17.19 17.01 17.19 650
07/29/2013 17.429 17.429 17.01 17.04 2,800
07/26/2013 17.45 17.45 17.0228 17.29 4,164
07/25/2013 17.21 17.45 17 17.389 7,146
07/24/2013 17.45 17.45 17.45 17.45 100
07/23/2013 17.21 17.45 17.21 17.45 1,200
07/22/2013 17.439 17.45 17.22 17.45 6,747
07/19/2013 17.29 17.349 17.21 17.339 1,833
07/18/2013 17.3499 17.35 17.2 17.29 3,000
07/17/2013 17.29 17.49 17.26 17.479 3,650
07/16/2013 17.47 17.8 17.25 17.7 3,240
07/15/2013 17.51 17.75 17.26 17.74 3,300
07/12/2013 17.69 17.69 17.69 17.69 300
07/11/2013 17.75 17.959 17.5 17.74 4,950
07/10/2013 17.6 17.739 17.0224 17.739 11,840
07/09/2013 17.66 17.75 17.26 17.75 3,196
07/08/2013 17.5 17.96 17.25 17.749 8,457
07/05/2013 17.991 18 17.01 18 1,200
07/03/2013 17.314 18 17.3 17.86 8,950
07/02/2013 18.11 18.11 17.25 18 9,680
07/01/2013 18.14 18.14 18.14 18.14 100
06/28/2013 17.57 18.25 16.61 18.09 19,737
06/27/2013 17.24 17.75 17 17.67 13,558
06/26/2013 17.24 17.25 16.75 17.2499 9,659
06/25/2013 16.69 17.25 16.6 17.23 22,426
06/24/2013 16.75 16.91 16.2 16.7 21,472
06/21/2013 17.199 17.199 16.5 16.93 2,650
06/20/2013 17.04 17.04 16.541 16.93 6,600
06/19/2013 17.22 17.4852 17 17.4852 15,100
06/18/2013 16.93 17.25 16.93 17.25 4,530
06/17/2013 16.4899 16.97 16.4899 16.95 4,100
06/14/2013 16.45 16.45 16.1 16.38 2,980
06/13/2013 16.17 16.49 16.15 16.48 1,800
06/12/2013 16.49 16.49 16.14 16.46 29,818
06/11/2013 16.49 17.049 16.081 16.35 6,089
06/10/2013 16.25 16.44 16.25 16.44 854
06/07/2013 17.18 17.18 15.63 16.45 15,200
06/06/2013 17.03 17.18 16.6 16.989 12,799
06/05/2013 17.29 17.74 17 17.27 22,967
06/04/2013 17.17 17.5 17.12 17.46 2,956
06/03/2013 17.69 17.69 17.06 17.66 1,604
05/31/2013 17.25 17.73 17.09 17.73 3,750
05/30/2013 17.44 17.44 17.01 17.4 5,890
05/29/2013 17.819 17.819 17.15 17.48 2,057
05/28/2013 17.75 17.87 17.31 17.31 2,000
05/24/2013 17.66 17.66 17.66 17.66 100
05/23/2013 17.35 17.88 17.02 17.21 12,972
05/22/2013 17.45 17.89 17.34 17.34 4,600
05/21/2013 17.53 17.88 17.25 17.64 9,391
05/20/2013 17 17.9 17 17.5 12,184
05/17/2013 17.89 17.89 17.26 17.7 8,309
05/16/2013 17.92 17.92 17.24 17.852 12,457
05/15/2013 17.94 17.94 17.51 17.82 63,669
05/14/2013 17.3 17.98 17.27 17.82 40,870
05/13/2013 16.38 17.05 16.38 16.98 30,786
05/10/2013 16.2 16.2 16 16.2 15,255
05/09/2013 15.98 16.2 15.94 16.1999 14,250
05/08/2013 15.36 16.1 15.35 16.04 11,086
05/07/2013 15.58 15.73 15.4 15.63 11,243
05/06/2013 15.32 15.64 15.32 15.585 17,150
05/03/2013 15.65 15.65 15.16 15.41 18,662
05/02/2013 15.548 15.548 15.548 15.548 36,300
05/01/2013 15.5 15.5 15.16 15.389 20,057
04/30/2013 15.76 15.82 15.47 15.71 6,825
04/29/2013 16.11 16.11 15.7 15.85 10,520
04/26/2013 16.03 16.11 16 16.11 10,500
04/25/2013 16.11 16.11 15.65 16 6,569
04/24/2013 16.5 16.76 15.998 16.11 16,405
04/23/2013 15.71 16.5 15.71 16.2 64,114
04/22/2013 15.8 15.8 15.5 15.8 61,952
04/19/2013 15.4 16 15.4 15.8 14,595
04/18/2013 15.0001 15.6234 15 15.3 11,600
04/17/2013 15.02 15.51 15.01 15.5 16,454
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 your brokers before you trade


Want to trade FX?