Hovnanian Enterprises, Inc. (HOVNP)
NASDAQ: HOVNP · Real-Time Price · USD · Preferred Stock
20.00
+0.31 (1.59%)
Aug 15, 2025, 4:00 PM - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.88 | 20.20 | 19.87 | 20.00 | 20.00 | 1.60% | 22,406 |
| Aug 14, 2025 | 19.65 | 19.70 | 19.60 | 19.69 | 19.69 | -0.07% | 2,108 |
| Aug 13, 2025 | 19.93 | 20.00 | 19.70 | 19.70 | 19.70 | -1.45% | 7,290 |
| Aug 12, 2025 | 19.95 | 20.25 | 19.87 | 19.99 | 19.99 | 0.30% | 6,962 |
| Aug 11, 2025 | 19.85 | 19.95 | 19.78 | 19.93 | 19.93 | 0.40% | 5,431 |
| Aug 8, 2025 | 19.90 | 19.90 | 19.72 | 19.85 | 19.85 | - | 4,539 |
| Aug 7, 2025 | 19.95 | 20.00 | 19.75 | 19.85 | 19.85 | -0.25% | 2,959 |
| Aug 6, 2025 | 19.94 | 19.95 | 19.81 | 19.90 | 19.90 | -0.80% | 6,720 |
| Aug 5, 2025 | 19.45 | 20.13 | 19.39 | 20.06 | 20.06 | 2.87% | 14,237 |
| Aug 4, 2025 | 19.38 | 19.50 | 19.23 | 19.50 | 19.50 | 1.72% | 13,436 |
| Aug 1, 2025 | 19.39 | 19.40 | 19.10 | 19.17 | 19.17 | -1.19% | 4,320 |
| Jul 31, 2025 | 19.28 | 19.40 | 19.12 | 19.40 | 19.40 | 0.26% | 8,289 |
| Jul 30, 2025 | 19.36 | 19.36 | 19.25 | 19.35 | 19.35 | -0.26% | 2,797 |
| Jul 29, 2025 | 19.40 | 19.45 | 19.19 | 19.40 | 19.40 | -0.26% | 12,732 |
| Jul 28, 2025 | 19.13 | 19.50 | 19.13 | 19.45 | 19.45 | 1.51% | 27,247 |
| Jul 25, 2025 | 19.20 | 19.25 | 18.72 | 19.16 | 19.16 | -0.34% | 15,841 |
| Jul 24, 2025 | 18.70 | 19.25 | 18.70 | 19.23 | 19.23 | 2.71% | 43,077 |
| Jul 23, 2025 | 17.85 | 20.00 | 17.85 | 18.72 | 18.72 | 4.86% | 67,233 |
| Jul 22, 2025 | 17.31 | 17.85 | 17.15 | 17.85 | 17.85 | 3.95% | 47,763 |
| Jul 21, 2025 | 17.24 | 17.24 | 17.17 | 17.17 | 17.17 | -0.40% | 915 |
| Jul 18, 2025 | 17.00 | 17.35 | 17.00 | 17.24 | 17.24 | 0.73% | 6,894 |
| Jul 17, 2025 | 17.20 | 17.29 | 16.95 | 17.12 | 17.12 | -0.15% | 9,138 |
| Jul 16, 2025 | 17.13 | 17.17 | 16.91 | 17.14 | 17.14 | 1.00% | 7,237 |
| Jul 15, 2025 | 17.07 | 17.09 | 16.87 | 16.97 | 16.97 | -0.18% | 4,017 |
| Jul 14, 2025 | 16.89 | 17.00 | 16.60 | 17.00 | 17.00 | 1.13% | 12,600 |
| Jul 11, 2025 | 16.62 | 16.81 | 16.50 | 16.81 | 16.81 | 1.76% | 11,284 |
| Jul 10, 2025 | 16.45 | 16.74 | 16.40 | 16.52 | 16.52 | 1.35% | 13,959 |
| Jul 9, 2025 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | -0.18% | 69,648 |
| Jul 8, 2025 | 16.25 | 16.40 | 16.25 | 16.33 | 16.33 | 1.05% | 205,829 |
| Jul 7, 2025 | 16.35 | 16.35 | 16.15 | 16.16 | 16.16 | -0.55% | 14,098 |
| Jul 3, 2025 | 16.20 | 16.26 | 16.20 | 16.25 | 16.25 | 0.30% | 1,845 |
| Jul 2, 2025 | 16.37 | 16.40 | 16.20 | 16.20 | 16.20 | -0.15% | 10,178 |
| Jul 1, 2025 | 16.15 | 16.33 | 16.14 | 16.23 | 16.23 | -1.07% | 16,816 |
| Jun 30, 2025 | 16.43 | 16.60 | 16.27 | 16.40 | 15.93 | 0.53% | 17,547 |
| Jun 27, 2025 | 16.27 | 16.47 | 16.27 | 16.32 | 15.84 | -0.64% | 5,069 |
| Jun 26, 2025 | 16.27 | 16.44 | 16.27 | 16.42 | 15.94 | 0.43% | 3,676 |
| Jun 25, 2025 | 16.25 | 16.58 | 16.25 | 16.35 | 15.88 | 0.62% | 2,691 |
| Jun 24, 2025 | 16.28 | 16.40 | 16.23 | 16.25 | 15.78 | - | 8,299 |
| Jun 23, 2025 | 16.65 | 16.65 | 16.23 | 16.25 | 15.78 | -0.55% | 25,860 |
| Jun 20, 2025 | 16.64 | 16.64 | 16.24 | 16.34 | 15.87 | 0.55% | 18,863 |
| Jun 18, 2025 | 16.45 | 16.45 | 16.20 | 16.25 | 15.78 | 0.24% | 12,123 |
| Jun 17, 2025 | 16.16 | 16.29 | 16.16 | 16.21 | 15.74 | -0.12% | 11,709 |
| Jun 16, 2025 | 16.46 | 16.46 | 16.23 | 16.23 | 15.76 | -0.12% | 8,096 |
| Jun 13, 2025 | 16.23 | 16.52 | 16.23 | 16.25 | 15.78 | 0.06% | 22,026 |
| Jun 12, 2025 | 16.24 | 16.47 | 16.23 | 16.24 | 15.77 | -0.04% | 14,261 |
| Jun 11, 2025 | 16.35 | 16.35 | 16.23 | 16.25 | 15.77 | 0.10% | 16,047 |
| Jun 10, 2025 | 16.70 | 16.70 | 16.20 | 16.23 | 15.76 | -0.12% | 14,443 |
| Jun 9, 2025 | 16.36 | 16.52 | 16.23 | 16.25 | 15.78 | -0.06% | 10,944 |
| Jun 6, 2025 | 16.30 | 16.31 | 16.26 | 16.26 | 15.79 | 0.06% | 968 |
| Jun 5, 2025 | 16.16 | 16.30 | 16.15 | 16.25 | 15.78 | 0.46% | 810 |