HOV - HOVNANIAN ENTERPRISES INC
103.5
-4.650 -4.493%
Share volume: 95,856
Last Updated: 05-12-2026
Construction/Operative Builders:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$108.15
-4.65
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $108.54 | $108.54 | $108.54 | $108.54 | $103.00 | $103.00 | $103.50 | $103.50 | 95,856 | $95,856.00 |
| 05-11-2026 | $108.15 | $108.15 | $109.27 | $109.27 | $106.65 | $106.65 | $108.15 | $108.15 | 55,225 | $55,225.00 |
| 05-08-2026 | $109.36 | $109.36 | $110.70 | $110.70 | $105.67 | $105.67 | $107.73 | $107.73 | 96,294 | $96,294.00 |
| 05-07-2026 | $110.15 | $110.15 | $111.10 | $111.10 | $107.72 | $107.72 | $108.28 | $108.28 | 122,031 | $122,031.00 |
| 05-06-2026 | $109.07 | $109.07 | $112.28 | $112.28 | $108.13 | $108.13 | $109.50 | $109.50 | 139,517 | $139,517.00 |
| 05-05-2026 | $101.20 | $101.20 | $106.72 | $106.72 | $100.25 | $100.25 | $105.54 | $105.54 | 97,249 | $97,249.00 |
| 05-04-2026 | $109.28 | $109.28 | $112.40 | $112.40 | $99.09 | $99.09 | $100.28 | $100.28 | 145,554 | $145,554.00 |
| 05-01-2026 | $112.56 | $112.56 | $113.02 | $113.02 | $108.97 | $108.97 | $110.46 | $110.46 | 85,888 | $85,888.00 |
| 04-30-2026 | $112.84 | $112.84 | $113.29 | $113.29 | $110.00 | $110.00 | $112.44 | $112.44 | 87,159 | $87,159.00 |
| 04-29-2026 | $115.68 | $115.68 | $115.68 | $115.68 | $111.46 | $111.46 | $111.46 | $111.46 | 86,990 | $86,990.00 |