Skip to main content

Hovnanian Entr Dep A (NQ: HOVNP )

18.10 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.84 67 +0.16(+0.93%)
Oct 30, 2023 16.84 16.84 16.68 16.68 1,076 +0.18(+1.07%)
Oct 25, 2023 16.51 16 +0.01(+0.06%)
Oct 24, 2023 16.32 16.51 16.32 16.50 494 +0.61(+3.82%)
Oct 23, 2023 16.13 16.14 15.89 15.89 3,200 -0.45(-2.73%)
Oct 18, 2023 16.33 67 -0.12(-0.72%)
Oct 17, 2023 16.50 16.50 16.45 16.45 379 +0.03(+0.20%)
Oct 16, 2023 16.40 16.45 16.40 16.42 2,846 +0.01(+0.06%)
Oct 13, 2023 16.39 16.41 16.39 16.41 868 +0.00(+0.00%)
Oct 12, 2023 16.30 16.41 15.89 16.41 10,162 +0.10(+0.64%)
Oct 11, 2023 16.32 16.33 16.15 16.31 1,166 -0.09(-0.58%)
Oct 10, 2023 16.46 16.60 16.25 16.40 9,771 -0.39(-2.32%)
Oct 09, 2023 16.67 16.84 16.32 16.79 3,197 +0.24(+1.43%)
Oct 06, 2023 16.84 16.84 16.55 16.55 1,493 -0.28(-1.63%)
Oct 04, 2023 16.83 5 +0.02(+0.11%)
Oct 03, 2023 17.41 17.41 16.13 16.81 3,689 -0.64(-3.66%)
Sep 29, 2023 17.45 260 -0.61(-3.37%)
Sep 28, 2023 16.54 18.08 16.54 18.06 2,299 +1.70(+10.39%)
Sep 27, 2023 16.80 16.85 16.36 16.36 7,820 -0.40(-2.37%)
Sep 26, 2023 17.17 17.27 16.67 16.75 7,678 -0.32(-1.89%)
Sep 25, 2023 17.09 17.08 17.08 17.08 3,070 +0.00(+0.00%)
Sep 21, 2023 17.08 36 +0.09(+0.54%)
Sep 20, 2023 16.97 16.99 16.87 16.98 5,247 +0.37(+2.22%)
Sep 19, 2023 17.09 17.10 16.62 16.62 2,812 -0.66(-3.85%)
Sep 18, 2023 17.39 17.39 17.04 17.28 2,180 -0.11(-0.64%)
Sep 15, 2023 17.28 17.39 17.22 17.39 3,203 -0.15(-0.84%)
Sep 14, 2023 17.50 17.54 17.22 17.54 2,846 -0.09(-0.52%)
Sep 13, 2023 17.43 17.63 17.43 17.63 1,515 +0.26(+1.49%)
Sep 12, 2023 17.22 17.37 17.22 17.37 639 +0.11(+0.64%)
Sep 11, 2023 17.32 17.32 17.20 17.26 3,122 +0.06(+0.38%)
Sep 08, 2023 17.23 17.23 17.20 17.20 287 -0.16(-0.90%)
Sep 07, 2023 17.25 17.45 17.25 17.35 3,260 -0.09(-0.53%)
Sep 06, 2023 17.35 17.45 17.35 17.45 431 +0.01(+0.05%)
Sep 05, 2023 17.19 17.54 17.19 17.44 3,425 +0.34(+2.00%)
Sep 01, 2023 17.72 17.72 17.09 17.10 6,716 -0.81(-4.54%)
Aug 31, 2023 17.32 17.91 17.32 17.91 9,434 -0.22(-1.22%)
Aug 30, 2023 17.02 18.13 16.98 18.13 18,390 +1.05(+6.16%)
Aug 29, 2023 17.03 17.12 17.03 17.08 607 +0.00(+0.00%)
Aug 28, 2023 16.92 17.09 16.92 17.08 1,062 +0.14(+0.82%)
Aug 25, 2023 16.75 17.29 16.75 16.94 3,444 +0.18(+1.05%)
Aug 24, 2023 16.88 16.88 16.76 16.76 2,208 -0.31(-1.84%)
Aug 23, 2023 16.80 17.12 16.78 17.08 5,359 +0.22(+1.29%)
Aug 22, 2023 17.17 17.17 16.86 16.86 3,366 +0.06(+0.35%)
Aug 21, 2023 17.31 17.31 16.80 16.80 5,591 -1.06(-5.94%)
Aug 18, 2023 17.86 17.86 17.86 17.86 218 +0.69(+4.03%)
Aug 17, 2023 17.34 17.34 17.12 17.17 1,624 -0.37(-2.11%)
Aug 16, 2023 17.12 17.91 17.12 17.54 2,424 +0.51(+2.98%)
Aug 15, 2023 16.98 17.03 16.98 17.03 1,330 +0.09(+0.54%)
Aug 14, 2023 17.68 17.68 16.90 16.94 5,940 -0.71(-4.03%)
Aug 11, 2023 17.31 17.65 17.31 17.65 730 +0.34(+1.97%)
Aug 10, 2023 17.31 17.31 17.31 17.31 118 -0.05(-0.27%)
Aug 09, 2023 17.17 17.35 17.17 17.35 2,110 +0.42(+2.45%)
Aug 08, 2023 17.31 17.66 16.57 16.94 1,930 -0.32(-1.87%)
Aug 07, 2023 17.31 17.36 17.26 17.26 1,195 +0.18(+1.08%)
Aug 04, 2023 17.03 17.31 17.03 17.08 2,640 +0.09(+0.54%)
Aug 03, 2023 17.58 17.72 16.89 16.98 12,955 -0.74(-4.17%)
Aug 02, 2023 17.55 17.95 17.55 17.72 433 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.