Home > Quotes > HOVNP > Historical Prices

Historical Stock Prices

HOVNP 
$17.66
*  
0.45
  negative  
2.61%
Get HOVNP Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
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
04/16/2013 15.52 15.75 15.41 15.67 10,306
04/15/2013 15.64 16.05 15.4 15.7 8,900
04/12/2013 15.64 15.8 15.5 15.6 24,588
04/11/2013 15.5 15.79 15.47 15.6 7,501
04/10/2013 15.5 15.8 15.41 15.6 20,080
04/09/2013 14.97 15.43 14.95 15.392 7,250
04/08/2013 14.97 14.97 14.88 14.95 400
04/05/2013 14.83 14.98 14.77 14.79 6,180
04/04/2013 15.34 15.35 14.88 14.89 11,420
04/03/2013 14.96 15.39 14.96 15.2 2,100
04/02/2013 15.45 15.4799 15.25 15.25 910
04/01/2013 15.23 15.46 15.1 15.23 1,185
03/28/2013 15.25 15.325 15.14 15.325 16,788
03/27/2013 15.69 15.79 15.01 15.35 20,980
03/26/2013 16.049 16.049 15.73 15.8299 6,910
03/25/2013 16.05 16.05 15.74 15.98 6,136
03/22/2013 15.69 16.05 15.69 16.03 3,950
03/21/2013 16.03 16.1 15.989 16.05 19,353
03/20/2013 16.24 16.24 15.95 16.06 4,690
03/19/2013 16.04 16.24 16.04 16.15 20,703
03/18/2013 16.2 16.2 15.92 15.92 18,210
03/15/2013 15.95 16.25 15.95 16.05 23,722
03/14/2013 15.5 15.95 15.48 15.9 16,020
03/13/2013 15.4 15.5 15.35 15.5 8,050
03/12/2013 15.2 15.3 15.1 15.17 24,460
03/11/2013 14.95 15.5 14.95 15.26 15,668
03/08/2013 14.9 15 14.65 14.95 19,960
03/07/2013 14.7499 14.959 14.69 14.89 7,525
03/06/2013 14.81 14.9 14.55 14.77 26,467
03/05/2013 14.8 15.05 14.55 14.99 21,350
03/04/2013 15.05 15.05 14.29 14.64 10,250
03/01/2013 14.94 15.1 14.65 15.1 26,342
02/28/2013 14.24 14.99 13.75 14.99 60,316
02/27/2013 14.19 14.2 13.95 14.19 11,347
02/26/2013 13.75 14.24 13.6499 14.24 23,302
02/25/2013 13.91 13.99 13.5 13.99 5,392
02/22/2013 14 14 13.935 14 600
02/21/2013 13.86 14 13.86 13.8899 1,474
02/20/2013 14.13 14.3 13.88 13.99 3,755
02/19/2013 14.2 14.36 13.88 14.09 4,400
02/15/2013 13.98 14.59 13.79 14.07 16,050
02/14/2013 13.99 14 12.82 13.9799 9,248
02/13/2013 13.38 13.75 12.852 13.75 3,401
02/12/2013 12.98 13.339 12.94 13.2 31,772
02/11/2013 12.6 13.36 12.55 12.98 5,522
02/08/2013 12.71 13 12.71 13 5,758
02/07/2013 13.86 13.86 12.22 12.85 36,575
02/06/2013 13.74 14 13.71 14 2,200
02/05/2013 13.9 14.06 13.9 14.05 8,056
02/04/2013 14.57 14.57 13.76 14 11,937
02/01/2013 15 15.25 14.28 14.74 28,723
01/31/2013 14.01 15.1 13 15.1 53,108
01/30/2013 14.65 14.68 14.041 14.26 6,496
01/29/2013 14.5 14.9 14.5 14.65 7,800
01/28/2013 14.668 15.24 14.4378 14.64 5,160
01/25/2013 14.6 14.99 14.6 14.9 17,515
01/24/2013 14.45 14.99 14.45 14.99 26,948
01/23/2013 14.55 15.28 14.41 15.1 27,695
01/22/2013 14.25 14.79 14.25 14.6 1,700
01/18/2013 14.67 14.89 14.17 14.89 3,700
01/17/2013 14.58 14.67 14 14.67 9,130
01/16/2013 13.88 14.35 13.08 14.21 8,741
01/15/2013 14.35 14.35 13.96 14.05 9,760
01/14/2013 14.35 14.73 14.09 14.51 9,175
01/11/2013 14.5 14.59 14.5 14.53 1,000
01/10/2013 14.3 14.89 14.3 14.61 4,300
01/09/2013 15.15 15.15 14.381 14.88 7,708
01/08/2013 15.28 15.28 13.91 14.9 55,099
01/07/2013 15.11 15.22 15.11 15.22 2,950
01/04/2013 15.03 15.27 14.59 15.15 12,590
01/03/2013 14.24 15.29 14.24 15.29 35,664
01/02/2013 13.75 14.15 13.61 14.1 70,164
12/31/2012 13.17 13.6 12.65 13.6 35,209
12/28/2012 12.72 13.09 12.521 12.99 17,600
12/27/2012 12.98 13.1 12.31 13 23,686
12/26/2012 13.5 13.5 12.691 12.9999 21,642
12/24/2012 13 13.6 12.14 13.6 10,359
12/21/2012 12.1 13.1 12.05 13.1 36,585
12/20/2012 12.22 12.45 12.1 12.31 18,542
12/19/2012 11.85 12.25 11.75 12.225 10,220
12/18/2012 11.95 12.24 11.75 11.85 24,100
12/17/2012 11.73 11.9 11.7 11.9 25,116
12/14/2012 11.91 11.91 11.9 11.9 600
12/13/2012 11.7 11.99 11.7 11.89 31,455
12/12/2012 11.7534 11.85 11.7 11.849 25,111
12/11/2012 11.7 11.85 11.7 11.85 69,367
12/10/2012 11.8 11.8 11.55 11.73 36,113
12/07/2012 11.5 11.98 11.49 11.75 21,316
12/06/2012 11.13 11.47 11.06 11.29 59,797
12/05/2012 11.33 11.33 11.16 11.24 7,430
12/04/2012 11.62 11.66 11.021 11.42 26,065
12/03/2012 11.0001 11.69 11 11.63 10,491
11/30/2012 11.69 11.7 11.29 11.7 13,881
11/29/2012 11.68 12 11.68 11.75 10,725
11/28/2012 11.6 11.7 11.36 11.7 21,800
11/27/2012 11.8 11.8 11.5236 11.7 16,720
11/26/2012 11.74 11.89 11.18 11.79 11,586
11/23/2012 11.72 11.75 11.35 11.72 2,425
11/21/2012 11.75 11.75 11.24 11.72 3,200
11/20/2012 11.4 11.57 11.33 11.5 20,350
11/19/2012 10.55 11.4 9.78 11.38 38,106
11/16/2012 10.28 10.75 9.53 10.5 54,716
11/15/2012 10.385 10.51 9.25 10.48 27,623
11/14/2012 10.9 10.9 10.37 10.73 15,833
11/13/2012 10.99 11.49 10.99 11.41 8,560
11/12/2012 12.1 12.1 11.01 11.2 20,225
11/09/2012 11.85 12.32 11.85 11.86 27,528
11/08/2012 12.19 12.75 12.13 12.6 18,073
11/07/2012 12.83 12.83 12.42 12.55 10,836
11/06/2012 12.96 12.98 12.56 12.832 45,958
11/05/2012 12.69 12.9899 12.41 12.75 32,304
11/02/2012 12.72 12.79 12.26 12.5 29,116
11/01/2012 12.76 13.39 12.25 12.7 60,928
10/31/2012 11.8 13.05 10 12.95 120,820
10/26/2012 11.9 11.9 11.26 11.87 17,601
10/25/2012 11.82 12 11.55 11.9 32,205
10/24/2012 10.73 11.7 10.46 11.5 64,668
10/23/2012 10.91 10.97 10.66 10.71 34,617
10/22/2012 10.85 11.24 10.551 11 123,300
10/19/2012 10.41 10.75 10.24 10.5 47,859
10/18/2012 9.4 10.5 9.3999 10.48 89,786
10/17/2012 8.79 9.42 8.78 9.37 21,325
10/16/2012 8.6 8.79 8.5 8.79 4,650
10/15/2012 8.62 8.78 8.6 8.69 2,400
10/12/2012 8.95 9 8.5 8.78 13,415
10/11/2012 8.95 9 8.85 8.85 6,625
10/10/2012 8.7 8.99 8.7 8.9 11,500
10/09/2012 9.0344 9.12 8.7 8.89 19,008
10/08/2012 9.12 9.44 8.73 9.12 5,750
10/05/2012 9.11 9.435 9.1 9.1999 12,110
10/04/2012 9 9.07 8.88 9.07 19,858
10/03/2012 8.22 9 8.22 8.99 14,844
10/02/2012 8.21 8.239 8.21 8.239 300
10/01/2012 8.31 8.36 8.01 8.24 22,411
09/28/2012 8.44 8.44 7.89 8.2 34,342
09/27/2012 8.56 8.75 8.12 8.47 10,554
09/26/2012 8.95 8.95 8.611 8.74 16,290
09/25/2012 9.09 9.09 8.9 8.94 15,684
09/24/2012 8.85 9.15 8.828 9 80,225
09/21/2012 9 9.3 8.8 8.8 125,592
09/20/2012 9.25 9.43 8.75 9.05 215,070
09/19/2012 8.75 9.45 8.71 9.36 59,197
09/18/2012 8.7 8.7 8.55 8.7 5,200
09/17/2012 8.66 8.9 8.5 8.75 31,770
09/14/2012 8.57 8.6 8.44 8.5 13,850
09/13/2012 8.3 8.5 8.25 8.499 38,670
09/12/2012 7.8 8.5 7.8 8.29 24,750
09/11/2012 7.77 7.95 7.749 7.84 15,350
09/10/2012 7.59 7.96 7.41 7.73 60,195
09/07/2012 7.5 7.7 7.22 7.7 32,141
09/06/2012 7.25 7.35 7.1 7.3499 13,592
09/05/2012 7.22 7.25 6.98 6.98 10,700
09/04/2012 7.23 7.23 6.74 7 18,090
08/31/2012 6.77 7.25 6.35 7.25 31,957
08/30/2012 6.8 6.8 6.8 6.8 500
08/29/2012 6.91 6.96 6.85 6.95 5,786
08/28/2012 6.6 6.91 6.6 6.8961 4,464
08/27/2012 6.65 6.65 6.31 6.6 7,370
08/24/2012 6.48 6.7 6.31 6.65 1,760
08/23/2012 6.6 6.7 6.22 6.45 11,400
08/22/2012 6.6 6.69 6.55 6.69 3,253
08/21/2012 6.62 6.8862 6.48 6.7 4,030
08/20/2012 6.9 6.9 6.5 6.8 3,592
08/17/2012 6.73 6.98 6.66 6.94 1,750
08/16/2012 6.84 7.05 6.7 6.9 11,985
08/15/2012 6.93 7.05 6.7 6.95 1,400
08/14/2012 7 7.1 6.66 6.94 4,563
08/13/2012 7.01 7.14 7.01 7.14 200
08/10/2012 6.84 7.15 6.81 7.14 1,300
08/09/2012 7.01 7.01 7.01 7.01 100
08/08/2012 6.5 7.25 6.5 7.16 2,000
08/07/2012 6.78 7.21 6.75 7.13 6,100
08/06/2012 7.06 7.2 6.53 7 3,300
08/03/2012 7.1 7.25 6.7 7.1 3,000
08/02/2012 6.75 7.1 6.75 7.1 900
08/01/2012 7.34 7.42 6.75 7.23 2,880
07/31/2012 6.56 7.36 6.56 7.36 20,228
07/30/2012 6.68 6.95 6.58 6.834 4,745
07/27/2012 6.93 7 6.68 6.7 3,385
07/26/2012 6.98 7 6.67 6.98 3,550
07/25/2012 7.19 7.65 6.53 6.98 4,300
07/24/2012 6.8 6.8 6.52 6.55 10,500
07/23/2012 7.01 7.01 6.43 6.8999 31,723
07/20/2012 7.06 7.59 6.9 7.04 3,344
07/19/2012 7.55 7.55 6.54 7.37 7,319
07/18/2012 7.5 7.75 7.5 7.572 5,745
07/17/2012 7.7 7.775 7.5 7.7 9,493
07/16/2012 7.75 8 7.75 7.75 37,098
07/13/2012 7 8 7 7.71 36,826
07/12/2012 6.89 7 6.72 6.78 10,578
07/11/2012 6.65 7 6.541 6.88 3,295
07/10/2012 6.518 7 6.518 6.66 9,900
07/09/2012 7 7 6.73 7 8,800
07/06/2012 6.92 7 6.65 7 9,977
07/05/2012 6.17 6.75 6.17 6.72 31,853
07/03/2012 6.39 6.39 6.1 6.3 2,339
07/02/2012 6.23 6.4 5.7 6.39 6,887
06/29/2012 5.67 6.2 5.67 6.12 41,496
06/28/2012 5.36 5.77 5.36 5.77 940
06/27/2012 5.19 5.59 5.18 5.59 5,200
06/26/2012 5.02 5.19 5.0005 5.19 900
06/25/2012 4.92 5.2 4.91 5.2 4,300
06/22/2012 5.01 5.2 5.01 5.2 1,302
06/21/2012 5.05 5.1 4.75 4.99 8,915
06/20/2012 4.93 5.15 4.91 5.1399 8,700
06/19/2012 4.8199 5.04 4.61 4.95 15,250
06/18/2012 4.12 4.77 4.12 4.75 20,834
06/15/2012 4.14 4.49 4.14 4.49 2,196
06/14/2012 4.47 4.49 4.13 4.49 1,301
06/13/2012 4.1 4.5 3.88 4.31 9,652
06/12/2012 4.5 4.5 4.11 4.27 1,943
06/11/2012 4.57 4.58 4.1 4.58 12,500
06/08/2012 3.7284 4.5399 3.72 4.44 8,358
06/07/2012 3.9 4.25 3.9 4.19 12,885
06/06/2012 3.48 3.79 3.48 3.73 19,023
06/05/2012 3.35 3.47 3.11 3.47 1,871
06/04/2012 3.4 3.4 3.4 3.4 00
06/01/2012 3.45 3.55 3.4 3.4 2,910
05/31/2012 3.58 3.58 3.58 3.58 1,415
05/30/2012 3.1 3.58 3.1 3.43 3,400
05/29/2012 3.2 3.43 3.2 3.43 200
05/25/2012 3.22 3.42 3.22 3.39 3,371
05/24/2012 3.15 3.34 3.15 3.34 400
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.