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 -0.02 (-0.11%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 31, 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 (%)
Feb 27, 2009 0.5561 0.5561 0.4767 0.5482 1,636 -0.01(-1.44%)
Feb 26, 2009 0.5323 0.5562 0.5323 0.5562 478 +0.00(+0.01%)
Feb 25, 2009 0.5561 0.5561 0.5164 0.5561 2,139 -0.12(-17.65%)
Feb 24, 2009 0.4688 0.6753 0.4688 0.6753 5,915 +0.14(+26.85%)
Feb 23, 2009 0.7150 0.7150 0.5324 0.5324 3,436 -0.14(-21.16%)
Feb 20, 2009 0.7945 0.7945 0.6356 0.6753 9,691 -0.12(-15.00%)
Feb 19, 2009 0.8660 0.8660 0.7945 0.7945 5,412 +0.00(+0.00%)
Feb 18, 2009 0.9296 0.9375 0.7945 0.7945 3,700 -0.22(-21.88%)
Feb 17, 2009 1.144 1.152 0.7945 1.017 25,307 -0.17(-14.67%)
Feb 13, 2009 1.192 1.192 1.112 1.192 8,810 +0.04(+3.45%)
Feb 12, 2009 1.152 1.192 1.001 1.152 19,635 -0.04(-3.33%)
Feb 11, 2009 1.231 1.231 1.192 1.192 10,320 +0.00(+0.00%)
Feb 10, 2009 1.239 1.239 1.073 1.192 6,045 -0.07(-5.66%)
Feb 09, 2009 1.112 1.271 1.081 1.263 8,810 -0.03(-2.45%)
Feb 06, 2009 1.176 1.430 1.112 1.295 31,635 +0.13(+10.88%)
Feb 05, 2009 1.112 1.176 1.081 1.168 12,745 -0.10(-7.55%)
Feb 04, 2009 1.081 1.263 1.057 1.263 3,460 +0.06(+5.30%)
Feb 03, 2009 1.152 1.224 1.112 1.200 5,160 -0.06(-5.03%)
Feb 02, 2009 1.193 1.263 1.152 1.263 1,887 -0.07(-5.36%)
Jan 30, 2009 1.390 1.390 1.053 1.335 755 -0.07(-5.09%)
Jan 29, 2009 1.589 1.589 1.120 1.406 4,027 -0.03(-2.21%)
Jan 28, 2009 1.081 1.438 1.073 1.438 7,371 +0.18(+14.56%)
Jan 27, 2009 1.081 1.255 1.073 1.255 4,867 -0.06(-4.24%)
Jan 26, 2009 1.081 1.311 1.073 1.311 5,506 +0.20(+17.86%)
Jan 23, 2009 1.120 1.128 1.112 1.112 4,908 +0.00(+0.00%)
Jan 22, 2009 1.073 1.112 1.073 1.112 2,894 +0.00(+0.00%)
Jan 21, 2009 1.033 1.112 1.033 1.112 3,560 +0.04(+3.70%)
Jan 20, 2009 1.096 1.096 1.073 1.073 16,378 -0.04(-3.57%)
Jan 16, 2009 1.112 1.112 1.112 1.112 1,132 +0.00(+0.00%)
Jan 15, 2009 1.192 1.192 1.112 1.112 24,166 +0.02(+1.45%)
Jan 14, 2009 1.152 1.192 1.096 1.096 9,817 -0.10(-8.00%)
Jan 13, 2009 1.231 1.231 1.192 1.192 1,006 -0.03(-2.28%)
Jan 12, 2009 1.220 1.220 1.220 1.220 251 -0.11(-8.08%)
Jan 09, 2009 1.390 1.390 1.311 1.327 7,409 -0.19(-12.34%)
Jan 08, 2009 1.390 1.589 1.390 1.514 26,754 +0.12(+8.86%)
Jan 07, 2009 1.255 1.390 1.255 1.390 5,412 +0.05(+3.80%)
Jan 06, 2009 0.8819 1.422 0.8819 1.340 81,617 +0.37(+38.20%)
Jan 05, 2009 0.9931 0.9931 0.8024 0.9693 12,586 +0.29(+43.53%)
Jan 02, 2009 0.6515 0.7548 0.6038 0.6753 8,433 -0.01(-1.16%)
Dec 31, 2008 0.7548 0.7548 0.6435 0.6833 55,569 +0.01(+1.18%)
Dec 30, 2008 0.7230 0.7549 0.6356 0.6753 34,210 -0.05(-6.59%)
Dec 29, 2008 0.7357 0.7627 0.6992 0.7230 42,731 -0.07(-9.00%)
Dec 26, 2008 0.6992 0.8739 0.6992 0.7945 16,489 +0.11(+16.28%)
Dec 24, 2008 0.6674 1.136 0.6356 0.6833 8,181 -0.03(-4.44%)
Dec 23, 2008 0.7349 0.8342 0.6984 0.7150 29,890 -0.14(-15.89%)
Dec 22, 2008 0.7945 0.9852 0.6435 0.8501 18,942 +0.02(+2.88%)
Dec 19, 2008 0.8263 1.033 0.7945 0.8263 33,973 -0.02(-2.80%)
Dec 18, 2008 0.9216 0.9216 0.8202 0.8501 5,254 +0.02(+1.90%)
Dec 17, 2008 1.025 1.025 0.7945 0.8342 7,614 -0.20(-19.23%)
Dec 16, 2008 0.8263 1.033 0.7150 1.033 38,064 +0.26(+34.02%)
Dec 15, 2008 0.7945 0.9534 0.7707 0.7707 45,059 -0.02(-3.00%)
Dec 12, 2008 0.8024 0.9871 0.7945 0.7945 12,586 -0.20(-20.00%)
Dec 11, 2008 1.069 1.112 0.8342 0.9931 9,763 -0.18(-15.54%)
Dec 10, 2008 1.045 1.176 0.8342 1.176 42,226 +0.14(+13.84%)
Dec 09, 2008 1.073 1.184 0.9931 1.033 16,085 -0.08(-7.14%)
Dec 08, 2008 0.9931 1.311 0.9931 1.112 36,571 +0.12(+11.99%)
Dec 05, 2008 0.8898 1.176 0.7548 0.9932 5,538 -0.05(-4.86%)
Dec 04, 2008 0.7548 1.271 0.7548 1.044 55,996 +0.17(+19.45%)
Dec 03, 2008 0.8024 0.9613 0.6356 0.8739 35,145 +0.19(+28.13%)
Dec 02, 2008 0.6356 0.7786 0.6356 0.6821 34,935 +0.05(+7.31%)
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.