HOV - HOVNANIAN ENTERPRISES INC
106.81
-4.460 -4.176%
Share volume: 115,276
Last Updated: 03-27-2026
Construction/Operative Builders:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$111.27
-4.46
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $110.18 | $110.18 | $111.07 | $111.07 | $106.81 | $106.81 | $106.81 | $106.81 | 115,276 | $114,686.00 |
| 03-26-2026 | $110.74 | $110.74 | $113.40 | $113.40 | $109.42 | $109.42 | $111.27 | $111.27 | 93,552 | $93,552.00 |
| 03-25-2026 | $112.94 | $112.94 | $113.00 | $113.00 | $108.33 | $108.33 | $112.34 | $112.34 | 102,293 | $102,293.00 |
| 03-24-2026 | $107.97 | $107.97 | $111.42 | $111.42 | $107.46 | $107.46 | $110.24 | $110.24 | 100,543 | $100,543.00 |
| 03-23-2026 | $108.10 | $108.10 | $111.00 | $111.00 | $107.90 | $107.90 | $110.01 | $110.01 | 94,449 | $94,449.00 |
| 03-20-2026 | $108.26 | $108.26 | $108.26 | $108.26 | $102.90 | $102.90 | $104.05 | $104.05 | 246,105 | $246,105.00 |
| 03-19-2026 | $104.65 | $104.65 | $108.08 | $108.08 | $103.81 | $103.81 | $107.43 | $107.43 | 188,005 | $188,005.00 |
| 03-18-2026 | $110.29 | $110.29 | $110.29 | $110.29 | $104.18 | $104.18 | $105.17 | $105.17 | 112,602 | $112,602.00 |
| 03-17-2026 | $108.23 | $108.23 | $109.25 | $109.25 | $106.38 | $106.38 | $107.62 | $107.62 | 106,023 | $106,023.00 |
| 03-16-2026 | $107.66 | $107.66 | $110.98 | $110.98 | $105.68 | $105.68 | $107.65 | $107.65 | 108,155 | $108,155.00 |