Hovnanian Enterprises Inc Historical Stock Prices

HOVNP 
$15
*  
unch
unch
Get HOVNP Alerts
*Delayed - data as of Mar. 6, 2015 14:58 ET  -  Find a broker to begin trading HOVNP now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HOVNP Real Time
 
 
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: 1 Year, From 05-MAR-2014 TO 05-MAR-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.
14:58  14.83  15  14.55  15 2,100
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
02/20/2015 14.5 14.94 14.28 14.94 1,950
02/19/2015 14.55 14.9 14.55 14.9 7,300
02/18/2015 14.53 14.85 14.53 14.85 12,812
02/17/2015 14.56 14.81 14.5 14.81 2,500
02/13/2015 14.5101 14.81 14.5101 14.81 14,100
02/12/2015 14.62 14.7094 14.55 14.7094 8,246
02/11/2015 14.6155 14.65 14.5 14.6499 3,300
02/10/2015 14.56 14.7 14.56 14.7 758
02/09/2015 14.52 14.74 14.52 14.71 1,571
02/06/2015 14.67 14.7 14.67 14.7 200
02/05/2015 14.561 14.775 14.52 14.7 2,565
02/04/2015 14.75 14.75 14.75 14.75 00
02/03/2015 14.67 14.815 14.67 14.75 844
02/02/2015 14.8 14.8 14.8 14.8 500
01/30/2015 14.61 14.85 14.51 14.85 6,896
01/29/2015 14.83 14.83 14.5 14.71 202,776
01/28/2015 14.8 14.8875 14.5 14.51 7,552
01/27/2015 14.91 14.91 14.5001 14.87 1,500
01/26/2015 14.944 14.944 14.944 14.944 250
01/23/2015 14.2001 14.9425 14.2001 14.9425 400
01/22/2015 14.93 14.93 14.93 14.93 200
01/21/2015 14.501 14.99 14.5 14.93 8,415
01/20/2015 15 15 15 15 00
01/16/2015 15.12 15.12 14.96 15 1,150
01/15/2015 14.7 14.95 14.5 14.95 29,200
01/14/2015 15.22 15.22 15.19 15.19 600
01/13/2015 15.44 15.45 14.57 15.2 2,100
01/12/2015 15.22 15.25 14.871 15.22 1,620
01/09/2015 15.21 15.25 14.5 15.24 10,200
01/08/2015 14.81 15.2 14.75 15.2 8,245
01/07/2015 14.79 15.1 14.79 15.1 4,800
01/06/2015 15.2 15.2 14.7 15.13 11,700
01/05/2015 15.45 15.45 14.5 14.87 7,100
01/02/2015 15.49 15.49 15.49 15.49 00
12/31/2014 14.9 15.49 14.9 15.49 7,800
12/30/2014 15.02 15.1501 15 15 19,000
12/29/2014 14.23 15.19 14.2 15.19 10,608
12/26/2014 14.23 14.8 14.23 14.8 2,550
12/24/2014 14.43 14.43 14.43 14.43 00
12/23/2014 14.62 14.9999 14.43 14.43 2,800
12/22/2014 15 15.15 14.9 15.15 44,377
12/19/2014 14.22 15.25 14.22 15.22 45,210
12/18/2014 15.1 15.1 14.5 15.07 12,640
12/17/2014 15.24 15.45 15 15 17,930
12/16/2014 15.2 15.44 15.02 15.16 3,186
12/15/2014 15.5 15.621 15 15.5 85,350
12/12/2014 15.4 15.6 15.22 15.58 25,008
12/11/2014 15.5 15.75 15.1 15.5 147,377
12/10/2014 15.25 15.65 14.1001 15.5 20,501
12/09/2014 15.59 15.59 14.87 15.25 6,574
12/08/2014 15.48 15.59 15.34 15.4 2,982
12/05/2014 15.48 15.649 15.48 15.61 1,719
12/04/2014 15.73 15.73 15.55 15.55 400
12/03/2014 15.76 15.76 15.5 15.68 16,500
12/02/2014 15.8 15.83 15.75 15.76 6,510
12/01/2014 16 16 16 16 00
11/28/2014 15.8515 16 15.8515 16 500
11/26/2014 15.89 16 15.67 16 3,104
11/25/2014 15.77 16.34 15.5575 15.95 11,537
11/24/2014 15.4 15.85 15.4 15.85 13,300
11/21/2014 15.25 15.51 15.02 15.35 14,000
11/20/2014 15.12 15.25 14.98 15.25 9,883
11/19/2014 15.14 15.52 14.869 15.12 10,556
11/18/2014 15.12 15.4 14.89 15.39 16,250
11/17/2014 15.18 15.24 15.0001 15.24 5,412
11/14/2014 15 15.37 15 15.37 2,727
11/13/2014 15.17 15.5 15.17 15.5 2,055
11/12/2014 14.965 15.49 14.75 15.4 4,736
11/11/2014 15.18 15.2 14.62 15.2 16,385
11/10/2014 15.07 15.22 15 15.01 6,148
11/07/2014 15.13 15.13 15 15 4,735
11/06/2014 15.36 15.37 15.15 15.37 4,400
11/05/2014 15.37 15.57 15.15 15.16 9,209
11/04/2014 15.15 15.5 15.15 15.15 25,300
11/03/2014 15.05 15.26 15.05 15.11 28,577
10/31/2014 15.25 15.84 15.19 15.2 3,150
10/30/2014 15.29 15.93 15.01 15.25 3,110
10/29/2014 15.5 15.5 15.5 15.5 173
10/28/2014 15.02 15.215 14.7901 15.07 76,190
10/27/2014 14.99 15.24 14.5139 14.99 68,200
10/24/2014 15.71 15.72 14.8 14.99 217,500
10/23/2014 15.74 15.97 15.16 15.7 3,000
10/22/2014 15.25 15.62 14.23 15.42 2,403
10/21/2014 15.47 15.6 15.04 15.39 7,408
10/20/2014 15.74 15.74 15.15 15.42 14,700
10/17/2014 15.6 15.6 15.05 15.34 3,550
10/16/2014 14.81 15.8 14.8 14.9905 10,680
10/15/2014 15.01 15.335 14.5 14.99 10,975
10/14/2014 15.5 15.72 15.02 15.29 18,600
10/13/2014 15.79 15.89 15.26 15.5 5,400
10/10/2014 15.97 15.97 15.04 15.62 13,600
10/09/2014 15.98 15.98 15.61 15.79 5,800
10/08/2014 15.85 15.95 15.646 15.95 1,300
10/07/2014 15.85 16.05 15.71 16.05 2,050
10/06/2014 15.98 15.98 15.83 15.96 2,800
10/03/2014 15.81 15.93 15.79 15.905 1,800
10/02/2014 15.98 15.98 15.7 15.8599 6,591
10/01/2014 15.85 15.98 15.76 15.9 1,488
09/30/2014 15.98 15.98 15.85 15.89 31,870
09/29/2014 15.95 15.97 15.89 15.97 750
09/26/2014 15.98 16.05 15.7 15.98 1,867
09/25/2014 15.85 15.99 15.6801 15.95 1,067
09/24/2014 15.98 15.98 15.63 15.98 1,200
09/23/2014 15.99 15.99 15.5 15.97 41,100
09/22/2014 15.93 16 15.9 15.99 1,643
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
*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?