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, 2015 4.680 4.680 4.370 4.497 37,869 -0.11(-2.42%)
Nov 27, 2015 4.442 4.608 4.442 4.608 251 +0.17(+3.76%)
Nov 25, 2015 3.726 4.441 4.441 4.441 881 +0.27(+6.48%)
Nov 23, 2015 4.505 4.171 4.171 4.171 25 -0.40(-8.70%)
Nov 20, 2015 3.814 4.568 3.337 4.568 9,081 +1.05(+29.80%)
Nov 19, 2015 3.734 3.734 3.305 3.520 8,304 -0.02(-0.45%)
Nov 18, 2015 3.536 3.536 3.520 3.536 3,667 -0.12(-3.26%)
Nov 17, 2015 3.734 3.869 3.584 3.655 34,333 +0.06(+1.77%)
Nov 16, 2015 3.972 3.972 3.591 3.591 2,202 -0.56(-13.58%)
Nov 13, 2015 3.774 4.155 3.774 4.155 943 -0.14(-3.33%)
Nov 12, 2015 4.854 4.854 4.298 4.298 1,510 -0.67(-13.44%)
Nov 11, 2015 4.966 4.974 4.966 4.966 881 +0.00(+0.00%)
Nov 10, 2015 4.966 4.966 4.966 4.966 125 +0.52(+11.61%)
Nov 09, 2015 4.537 4.537 4.044 4.449 4,342 -0.64(-12.50%)
Nov 05, 2015 4.616 5.085 5.085 5.085 2,894 -0.30(-5.60%)
Nov 04, 2015 5.434 5.434 5.274 5.387 1,132 +0.07(+1.35%)
Nov 03, 2015 5.315 5.315 5.315 5.315 943 +0.15(+2.92%)
Nov 02, 2015 5.359 5.359 5.117 5.164 5,296 -0.36(-6.47%)
Oct 30, 2015 5.475 5.522 5.403 5.522 2,010 +0.19(+3.65%)
Oct 29, 2015 5.327 5.327 5.327 5.327 537 +0.00(+0.07%)
Oct 28, 2015 5.363 5.363 5.252 5.323 2,901 -0.15(-2.76%)
Oct 27, 2015 5.434 5.569 5.244 5.474 5,258 -0.17(-2.96%)
Oct 26, 2015 5.530 5.641 5.244 5.641 1,407 -0.10(-1.66%)
Oct 23, 2015 5.736 5.736 5.736 5.736 125 +0.10(+1.69%)
Oct 22, 2015 5.681 5.808 5.577 5.641 2,265 -0.07(-1.25%)
Oct 21, 2015 5.617 5.760 5.530 5.712 3,775 +0.14(+2.51%)
Oct 20, 2015 5.737 5.832 5.573 5.573 13,971 -0.16(-2.72%)
Oct 19, 2015 5.577 5.728 5.569 5.728 1,072 +0.01(+0.14%)
Oct 16, 2015 5.752 5.752 5.681 5.720 629 +0.30(+5.56%)
Oct 15, 2015 5.530 5.840 5.419 5.419 2,013 -0.13(-2.42%)
Oct 13, 2015 5.164 5.554 5.554 5.554 31 +0.02(+0.43%)
Oct 12, 2015 5.240 5.530 5.240 5.530 755 +0.14(+2.50%)
Oct 09, 2015 5.151 5.403 5.140 5.395 9,889 +0.47(+9.52%)
Oct 08, 2015 4.370 5.156 4.354 4.926 14,348 +0.71(+16.76%)
Oct 07, 2015 4.171 4.505 4.171 4.219 2,546 +0.05(+1.15%)
Oct 06, 2015 4.370 4.370 4.131 4.171 5,215 +0.04(+0.96%)
Oct 05, 2015 3.734 4.171 3.655 4.131 9,059 +0.48(+13.04%)
Oct 02, 2015 3.750 3.750 3.420 3.655 2,444 +0.00(+0.00%)
Oct 01, 2015 3.496 3.774 3.377 3.655 29,894 +0.16(+4.63%)
Sep 30, 2015 3.615 3.615 3.178 3.493 87,665 -0.11(-2.94%)
Sep 29, 2015 3.758 3.972 3.599 3.599 1,636 -0.05(-1.31%)
Sep 28, 2015 3.774 3.774 3.575 3.647 10,069 -0.25(-6.33%)
Sep 25, 2015 3.893 3.893 3.893 3.893 578 -0.28(-6.67%)
Sep 24, 2015 3.655 4.171 3.623 4.171 2,800 +0.55(+15.13%)
Sep 23, 2015 3.655 3.925 3.575 3.623 15,966 +0.05(+1.33%)
Sep 22, 2015 4.211 4.211 3.575 3.575 19,194 -1.03(-22.41%)
Sep 21, 2015 4.584 4.608 4.568 4.608 1,010 -0.00(-0.00%)
Sep 18, 2015 4.513 4.902 4.433 4.608 3,682 -0.06(-1.19%)
Sep 17, 2015 5.053 5.053 4.362 4.664 18,653 -0.48(-9.41%)
Sep 16, 2015 5.140 5.156 5.140 5.148 742 -0.06(-1.07%)
Sep 15, 2015 5.625 5.625 5.204 5.204 6,545 -0.25(-4.52%)
Sep 14, 2015 5.561 5.744 5.283 5.450 4,908 -0.10(-1.86%)
Sep 11, 2015 5.768 5.776 4.997 5.554 12,415 -0.06(-0.99%)
Sep 10, 2015 4.807 5.816 4.767 5.609 48,433 +0.64(+12.96%)
Sep 09, 2015 3.957 5.164 3.957 4.966 50,726 +1.18(+31.30%)
Sep 08, 2015 3.393 3.814 3.393 3.782 13,560 +0.68(+21.74%)
Sep 04, 2015 2.995 3.106 3.106 3.106 27,816 -0.02(-0.51%)
Sep 03, 2015 2.948 3.337 2.948 3.122 29,647 +0.04(+1.35%)
Sep 02, 2015 3.178 3.206 3.081 3.081 9,817 -0.10(-3.06%)
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.