Quantcast

Historical Stock Prices

HOV 
$0.4837
*  
0.0548
10.18%
Get HOV Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading HOV now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 0.53 0.535 0.4801 0.4837 1,535,007
03/21/2019 0.5274 0.56 0.5274 0.5385 1,210,389
03/20/2019 0.571 0.5741 0.5206 0.5301 1,655,101
03/19/2019 0.58 0.5873 0.575 0.575 555,966
03/18/2019 0.5944 0.6 0.575 0.5801 800,579
03/15/2019 0.59 0.6063 0.5705 0.6 3,649,084
03/14/2019 0.61 0.61 0.58 0.58 1,507,764
03/13/2019 0.62 0.6204 0.5925 0.5946 1,102,807
03/12/2019 0.59 0.625 0.585 0.613 1,606,626
03/11/2019 0.65 0.66 0.58 0.5868 2,294,763
03/08/2019 0.6133 0.6801 0.611 0.6477 1,121,912
03/07/2019 0.6 0.637 0.582 0.6228 1,533,009
03/06/2019 0.62 0.62 0.59 0.6009 844,158
03/05/2019 0.623 0.625 0.59 0.6 1,302,539
03/04/2019 0.66 0.66 0.62 0.6203 1,504,877
03/01/2019 0.7 0.7 0.64 0.65 1,366,310
02/28/2019 0.68 0.6952 0.6601 0.6771 1,039,598
02/27/2019 0.695 0.7013 0.6747 0.6807 713,664
02/26/2019 0.6965 0.7009 0.66 0.6974 1,141,347
02/25/2019 0.68 0.7099 0.67 0.7 838,576
02/22/2019 0.656 0.6943 0.654 0.6701 798,844
02/21/2019 0.6592 0.682 0.6522 0.6553 739,218
02/20/2019 0.6724 0.7 0.6692 0.6758 761,854
02/19/2019 0.65 0.677 0.6352 0.67 738,036
02/15/2019 0.6539 0.6659 0.642 0.6467 952,162
02/14/2019 0.6578 0.667 0.64 0.65 671,475
02/13/2019 0.68 0.6826 0.65 0.6599 759,214
02/12/2019 0.65 0.69 0.649 0.675 1,153,232
02/11/2019 0.6581 0.6629 0.62 0.6558 846,542
02/08/2019 0.6365 0.6533 0.62 0.6354 323,577
02/07/2019 0.667 0.7 0.6285 0.648 973,757
02/06/2019 0.735 0.735 0.6605 0.6653 767,553
02/05/2019 0.72 0.7296 0.6921 0.712 539,334
02/04/2019 0.7082 0.7174 0.69 0.7022 604,104
02/01/2019 0.72 0.725 0.6725 0.6921 1,095,491
01/31/2019 0.68 0.72 0.6715 0.7061 1,573,942
01/30/2019 0.68 0.72 0.64 0.6728 1,948,974
01/29/2019 0.64 0.6773 0.6089 0.655 1,800,910
01/28/2019 0.6379 0.6577 0.6051 0.6231 824,426
01/25/2019 0.6448 0.6597 0.6108 0.6123 1,011,065
01/24/2019 0.61 0.6444 0.5854 0.6299 996,797
01/23/2019 0.62 0.62 0.57 0.6 1,955,199
01/22/2019 0.65 0.651 0.605 0.607 1,176,874
01/18/2019 0.6676 0.7 0.6216 0.6495 1,174,981
01/17/2019 0.659 0.68 0.6406 0.6637 1,471,890
01/16/2019 0.71 0.7237 0.65 0.65 1,927,836
01/15/2019 0.75 0.7604 0.71 0.7154 1,414,150
01/14/2019 0.8 0.8 0.72 0.749 3,266,943
01/11/2019 0.8364 0.8415 0.8 0.8076 1,128,908
01/10/2019 0.8294 0.8461 0.79 0.83 1,165,812
01/09/2019 0.84 0.8481 0.8 0.8395 1,775,803
01/08/2019 0.8188 0.8345 0.794 0.8291 958,782
01/07/2019 0.78 0.8262 0.7771 0.79 1,041,508
01/04/2019 0.7469 0.8 0.735 0.7771 1,139,819
01/03/2019 0.758 0.7699 0.71 0.7221 849,632
01/02/2019 0.6839 0.77 0.67 0.76 1,425,145
12/31/2018 0.69 0.6996 0.65 0.6839 2,298,428
12/28/2018 0.7111 0.7299 0.6404 0.7009 2,248,648
12/27/2018 0.67 0.73 0.6663 0.7019 4,191,122
12/26/2018 0.6894 0.6991 0.651 0.6691 2,495,685
12/24/2018 0.675 0.73 0.661 0.6648 1,281,597
*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?

Smart Portfolio