Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hovnanian Entr Dep A (NQ: HOVNP )

18.00 -0.05 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.288 9.296 8.970 9.296 17,471 -0.04(-0.43%)
Nov 29, 2012 9.280 9.534 9.280 9.335 13,499 +0.04(+0.43%)
Nov 28, 2012 9.216 9.296 9.025 9.296 27,438 +0.00(+0.00%)
Nov 27, 2012 9.375 9.375 9.155 9.296 21,044 -0.07(-0.76%)
Nov 26, 2012 9.327 9.447 8.882 9.367 14,582 +0.06(+0.60%)
Nov 23, 2012 9.312 9.335 9.018 9.312 3,052 +0.00(+0.00%)
Nov 21, 2012 9.335 9.335 8.930 9.312 4,027 +0.17(+1.91%)
Nov 20, 2012 9.057 9.192 9.002 9.137 25,613 +0.10(+1.05%)
Nov 19, 2012 8.382 9.057 7.770 9.041 47,962 +0.70(+8.38%)
Nov 16, 2012 8.167 8.541 7.572 8.342 68,868 +0.02(+0.19%)
Nov 15, 2012 8.251 8.350 7.349 8.326 34,767 -0.20(-2.33%)
Nov 14, 2012 8.660 8.660 8.239 8.525 19,928 -0.54(-5.96%)
Nov 13, 2012 8.732 9.129 8.732 9.065 10,774 +0.17(+1.88%)
Nov 12, 2012 9.613 9.613 8.747 8.898 25,456 -0.52(-5.56%)
Nov 09, 2012 9.415 9.788 9.415 9.423 34,648 -0.59(-5.87%)
Nov 08, 2012 9.685 10.13 9.637 10.01 22,747 +0.04(+0.40%)
Nov 07, 2012 10.19 10.19 9.868 9.971 13,638 -0.22(-2.20%)
Nov 06, 2012 10.30 10.31 9.979 10.20 57,845 +0.07(+0.64%)
Nov 05, 2012 10.08 10.32 9.860 10.13 40,659 +0.20(+2.00%)
Nov 02, 2012 10.11 10.16 9.741 9.931 36,647 -0.16(-1.57%)
Nov 01, 2012 10.14 10.64 9.733 10.09 76,687 -0.20(-1.93%)
Oct 31, 2012 9.375 10.37 7.945 10.29 152,071 +0.86(+9.10%)
Oct 26, 2012 9.455 9.431 9.431 9.431 22,152 -0.02(-0.25%)
Oct 25, 2012 9.391 9.534 9.176 9.455 40,535 +0.32(+3.48%)
Oct 24, 2012 8.525 9.296 8.310 9.137 81,394 +0.63(+7.38%)
Oct 23, 2012 8.668 8.716 8.469 8.509 43,570 +0.17(+2.00%)
Oct 19, 2012 8.271 8.541 8.136 8.342 60,238 +0.02(+0.19%)
Oct 18, 2012 7.468 8.342 7.468 8.326 113,009 +0.88(+11.85%)
Oct 17, 2012 6.984 7.484 6.976 7.444 26,840 +0.46(+6.60%)
Oct 16, 2012 6.833 6.984 6.753 6.984 5,852 +0.08(+1.15%)
Oct 15, 2012 6.849 6.976 6.833 6.904 3,020 -0.07(-1.02%)
Oct 12, 2012 7.111 7.150 6.753 6.976 16,884 -0.06(-0.79%)
Oct 11, 2012 7.111 7.150 7.031 7.031 8,338 -0.04(-0.56%)
Oct 10, 2012 6.912 7.143 6.912 7.071 14,474 +0.01(+0.11%)
Oct 09, 2012 7.178 7.246 6.912 7.063 23,924 -0.18(-2.52%)
Oct 08, 2012 7.246 7.500 6.936 7.246 7,237 -0.06(-0.87%)
Oct 05, 2012 7.238 7.496 7.230 7.309 15,242 +0.10(+1.43%)
Oct 04, 2012 7.150 7.206 7.055 7.206 24,994 +0.06(+0.89%)
Oct 03, 2012 6.531 7.150 6.531 7.143 18,683 +0.60(+9.12%)
Oct 02, 2012 6.523 6.546 6.523 6.546 377 -0.00(-0.01%)
Oct 01, 2012 6.602 6.642 6.364 6.547 28,207 +0.03(+0.49%)
Sep 28, 2012 6.706 6.706 6.269 6.515 43,224 -0.21(-3.19%)
Sep 27, 2012 6.801 6.952 6.451 6.729 13,283 -0.21(-3.09%)
Sep 26, 2012 7.111 7.111 6.841 6.944 20,503 -0.16(-2.24%)
Sep 25, 2012 7.222 7.222 7.071 7.103 19,740 -0.05(-0.67%)
Sep 24, 2012 7.031 7.270 7.014 7.150 100,975 +0.16(+2.27%)
Sep 21, 2012 7.150 7.389 6.992 6.992 158,077 -0.20(-2.76%)
Sep 20, 2012 7.349 7.492 6.952 7.190 270,699 -0.25(-3.31%)
Sep 19, 2012 6.952 7.508 6.920 7.436 74,508 +0.52(+7.59%)
Sep 18, 2012 6.912 6.912 6.793 6.912 6,545 -0.04(-0.57%)
Sep 17, 2012 6.880 7.071 6.753 6.952 39,987 +0.20(+2.94%)
Sep 14, 2012 6.809 6.833 6.706 6.753 17,432 +0.00(+0.01%)
Sep 13, 2012 6.594 6.753 6.555 6.752 48,672 +0.17(+2.52%)
Sep 12, 2012 6.197 6.753 6.197 6.586 31,151 +0.36(+5.74%)
Sep 11, 2012 6.173 6.316 6.157 6.229 19,320 +0.09(+1.42%)
Sep 10, 2012 6.030 6.324 5.887 6.141 75,764 +0.02(+0.39%)
Sep 07, 2012 5.959 6.118 5.736 6.118 40,454 +0.28(+4.76%)
Sep 06, 2012 5.760 5.840 5.642 5.839 17,107 +0.29(+5.30%)
Sep 05, 2012 5.736 5.760 5.546 5.546 13,467 -0.02(-0.29%)
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.