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 (%)
Mar 31, 2011 5.331 5.426 5.331 5.426 14,096 -0.02(-0.29%)
Mar 30, 2011 5.522 5.522 5.442 5.442 12,866 -0.12(-2.14%)
Mar 28, 2011 5.561 5.561 5.561 5.561 0 +0.12(+2.19%)
Mar 25, 2011 5.442 5.739 5.403 5.442 4,279 -0.01(-0.15%)
Mar 24, 2011 5.697 5.697 5.442 5.450 1,120 -0.11(-2.00%)
Mar 23, 2011 5.720 5.720 5.450 5.561 8,590 -0.17(-2.91%)
Mar 22, 2011 5.657 5.728 5.641 5.728 19,383 +0.01(+0.14%)
Mar 21, 2011 5.617 5.760 5.601 5.720 9,943 -0.16(-2.70%)
Mar 18, 2011 5.879 5.879 5.704 5.879 2,769 +0.04(+0.68%)
Mar 17, 2011 5.919 5.919 5.653 5.840 7,426 +0.04(+0.68%)
Mar 16, 2011 5.562 5.800 5.561 5.800 17,022 +0.12(+2.10%)
Mar 15, 2011 5.641 5.800 5.641 5.681 55,976 -0.12(-2.05%)
Mar 14, 2011 5.760 5.800 5.561 5.800 84,131 +0.28(+5.04%)
Mar 11, 2011 5.347 5.561 5.331 5.522 24,631 +0.12(+2.21%)
Mar 10, 2011 5.554 5.554 5.331 5.403 8,936 +0.04(+0.74%)
Mar 09, 2011 5.728 5.752 5.363 5.363 3,014 -0.28(-4.93%)
Mar 08, 2011 5.752 5.752 5.561 5.641 2,863 -0.08(-1.39%)
Mar 07, 2011 5.760 5.760 5.482 5.720 2,561 -0.09(-1.51%)
Mar 04, 2011 5.808 5.824 5.760 5.808 18,250 +0.09(+1.53%)
Mar 03, 2011 6.118 6.118 5.212 5.720 32,527 -0.24(-4.00%)
Mar 02, 2011 6.006 6.189 5.959 5.959 4,908 -0.16(-2.60%)
Mar 01, 2011 6.134 6.134 6.118 6.118 566 +0.00(+0.00%)
Feb 28, 2011 6.332 6.332 6.118 6.118 1,762 -0.19(-3.02%)
Feb 25, 2011 6.435 6.435 6.308 6.308 251 +0.11(+1.79%)
Feb 24, 2011 6.237 6.237 6.126 6.197 13,895 -0.08(-1.27%)
Feb 23, 2011 6.213 6.277 6.197 6.277 5,084 +0.04(+0.64%)
Feb 22, 2011 6.197 6.364 6.197 6.237 11,450 -0.04(-0.63%)
Feb 18, 2011 6.515 6.515 6.277 6.277 3,373 +0.04(+0.64%)
Feb 17, 2011 6.261 6.475 6.237 6.237 3,146 -0.12(-1.87%)
Feb 16, 2011 6.420 6.420 6.237 6.356 9,524 +0.11(+1.78%)
Feb 15, 2011 6.729 6.729 6.237 6.245 5,160 -0.10(-1.57%)
Feb 14, 2011 6.451 6.451 6.344 6.344 1,699 -0.05(-0.81%)
Feb 11, 2011 6.642 6.642 6.396 6.396 881 +0.04(+0.63%)
Feb 10, 2011 6.467 6.467 6.247 6.356 5,223 +0.00(+0.00%)
Feb 09, 2011 6.356 6.475 6.237 6.356 11,081 +0.00(+0.00%)
Feb 08, 2011 6.265 6.809 6.265 6.356 27,627 +0.12(+1.91%)
Feb 07, 2011 6.499 7.031 6.237 6.237 22,732 +0.00(+0.00%)
Feb 04, 2011 6.245 6.515 5.987 6.237 6,545 -0.08(-1.26%)
Feb 03, 2011 6.237 6.404 6.237 6.316 8,936 +0.04(+0.63%)
Feb 02, 2011 6.737 6.737 6.237 6.277 8,487 -0.11(-1.74%)
Feb 01, 2011 5.355 6.515 5.355 6.388 60,123 +1.22(+23.69%)
Jan 31, 2011 4.950 5.164 4.950 5.164 1,711 +0.40(+8.33%)
Jan 28, 2011 4.815 4.958 4.552 4.767 8,884 -0.18(-3.69%)
Jan 27, 2011 5.085 5.085 4.950 4.950 2,643 -0.02(-0.32%)
Jan 26, 2011 5.069 5.069 4.648 4.966 8,312 +0.20(+4.17%)
Jan 25, 2011 4.846 4.846 4.727 4.767 6,733 -0.11(-2.28%)
Jan 24, 2011 4.616 4.878 4.616 4.878 11,301 +0.10(+2.16%)
Jan 21, 2011 4.997 4.997 4.767 4.775 8,055 +0.01(+0.17%)
Jan 20, 2011 4.942 5.140 3.464 4.767 38,345 -0.40(-7.69%)
Jan 19, 2011 5.561 5.561 5.164 5.164 11,453 -0.32(-5.80%)
Jan 18, 2011 5.546 5.546 5.164 5.482 5,392 +0.05(+0.88%)
Jan 14, 2011 5.347 5.434 5.275 5.434 6,419 +0.40(+7.89%)
Jan 13, 2011 5.252 5.252 4.974 5.037 17,117 -0.19(-3.65%)
Jan 12, 2011 5.148 5.323 5.148 5.228 4,153 +0.06(+1.23%)
Jan 11, 2011 5.355 5.355 4.894 5.164 29,671 +0.17(+3.50%)
Jan 10, 2011 4.735 5.085 4.735 4.989 30,207 +0.08(+1.62%)
Jan 07, 2011 4.989 5.077 4.664 4.910 13,278 +0.14(+3.00%)
Jan 06, 2011 4.751 4.773 4.616 4.767 18,351 +0.04(+0.84%)
Jan 05, 2011 4.560 4.997 4.529 4.727 7,422 +0.14(+3.12%)
Jan 04, 2011 4.608 4.608 4.417 4.584 5,915 +0.00(+0.00%)
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.