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 (%)
May 31, 2018 5.212 5.212 5.212 125 +0.05(+0.92%)
May 30, 2018 5.252 5.319 5.164 5.164 11,063 +0.00(+0.00%)
May 29, 2018 5.172 5.182 5.164 5.164 12,083 +0.00(+0.00%)
May 25, 2018 5.164 5.164 5.164 0 +0.00(+0.00%)
May 24, 2018 5.164 5.164 5.077 5.164 11,170 +0.11(+2.21%)
May 23, 2018 5.212 5.363 5.052 5.052 14,185 +0.01(+0.15%)
May 22, 2018 4.966 5.254 4.966 5.045 32,363 +0.07(+1.44%)
May 21, 2018 4.862 4.974 4.767 4.974 5,915 -0.03(-0.63%)
May 18, 2018 4.887 5.005 4.887 5.005 629 +0.04(+0.80%)
May 17, 2018 4.974 4.983 4.966 4.966 2,265 -0.20(-3.85%)
May 15, 2018 5.164 5.164 5.164 0 -0.07(-1.30%)
May 14, 2018 5.172 5.232 5.164 5.232 1,011 +0.04(+0.69%)
May 11, 2018 5.196 5.196 5.196 5.196 1,258 +0.01(+0.15%)
May 10, 2018 5.164 5.240 5.164 5.188 881 +0.01(+0.15%)
May 09, 2018 5.167 5.180 5.165 5.180 1,762 -0.26(-4.82%)
May 08, 2018 5.355 5.442 5.260 5.442 2,784 +0.01(+0.15%)
May 07, 2018 5.418 5.434 5.331 5.434 2,076 +0.04(+0.75%)
May 04, 2018 5.394 5.394 5.394 5.394 320 +0.05(+1.02%)
May 03, 2018 5.384 5.384 5.339 5.339 1,491 -0.10(-1.75%)
May 02, 2018 5.561 5.561 5.196 5.434 30,207 -0.13(-2.29%)
Apr 27, 2018 5.561 5.561 5.561 0 +0.00(+0.00%)
Apr 26, 2018 5.506 5.561 5.506 5.561 39,358 +0.06(+1.01%)
Apr 25, 2018 5.418 5.506 5.418 5.506 503 +0.13(+2.36%)
Apr 24, 2018 5.403 5.561 5.379 5.379 6,336 -0.06(-1.17%)
Apr 23, 2018 5.442 5.442 5.442 5.442 1,258 -0.04(-0.82%)
Apr 20, 2018 5.487 5.487 5.487 5.487 911 -0.07(-1.34%)
Apr 19, 2018 5.561 5.561 5.561 5.561 62,932 +0.00(+0.00%)
Apr 18, 2018 5.561 5.561 5.561 5.561 397 -0.01(-0.14%)
Apr 17, 2018 5.617 5.617 5.561 5.569 10,698 -0.11(-1.96%)
Apr 16, 2018 5.569 5.681 5.561 5.681 2,517 +0.12(+2.14%)
Apr 13, 2018 5.699 5.699 5.561 5.561 37,256 +0.00(+0.00%)
Apr 12, 2018 5.609 5.609 5.561 5.561 2,751 -0.01(-0.14%)
Apr 11, 2018 5.561 5.609 5.561 5.569 14,478 +0.00(+0.00%)
Apr 09, 2018 5.569 5.569 5.569 0 +0.00(+0.00%)
Apr 05, 2018 5.569 5.569 5.569 0 +0.01(+0.14%)
Apr 04, 2018 5.681 5.681 5.561 5.561 3,650 +0.00(+0.00%)
Apr 03, 2018 5.561 5.643 5.522 5.561 15,019 -0.12(-2.10%)
Apr 02, 2018 5.609 5.681 5.561 5.681 1,535 +0.03(+0.56%)
Mar 29, 2018 5.649 5.649 5.649 0 +0.04(+0.71%)
Mar 28, 2018 5.633 5.796 5.569 5.609 3,146 +0.03(+0.57%)
Mar 27, 2018 5.617 5.617 5.577 5.577 792 +0.01(+0.14%)
Mar 26, 2018 5.561 5.608 5.561 5.569 4,493 +0.09(+1.59%)
Mar 23, 2018 5.593 5.649 5.482 5.482 27,146 -0.08(-1.43%)
Mar 22, 2018 5.792 5.895 5.561 5.561 27,679 -0.18(-3.18%)
Mar 21, 2018 5.720 5.955 5.720 5.744 23,370 -0.01(-0.14%)
Mar 20, 2018 5.768 6.078 5.720 5.752 26,633 +0.03(+0.56%)
Mar 19, 2018 5.724 5.732 5.720 5.720 1,397 -0.01(-0.14%)
Mar 16, 2018 5.689 5.848 5.689 5.728 16,658 +0.08(+1.41%)
Mar 15, 2018 5.649 5.657 5.649 5.649 2,523 -0.00(-0.01%)
Mar 14, 2018 5.744 5.744 5.609 5.649 4,688 -0.24(-4.12%)
Mar 13, 2018 5.601 5.892 5.601 5.892 3,146 +0.32(+5.79%)
Mar 12, 2018 5.601 5.601 5.561 5.569 5,189 +0.03(+0.57%)
Mar 09, 2018 5.681 5.681 5.442 5.538 8,244 -0.04(-0.71%)
Mar 08, 2018 5.824 5.848 5.561 5.577 97,698 -0.47(-7.75%)
Mar 07, 2018 6.324 6.364 6.046 6.046 5,538 -0.30(-4.76%)
Mar 06, 2018 6.308 6.356 6.300 6.348 9,560 +0.39(+6.53%)
Mar 05, 2018 5.848 6.034 5.768 5.959 13,708 +0.01(+0.13%)
Mar 02, 2018 5.951 5.951 5.951 5.951 125 +0.14(+2.46%)
Mar 01, 2018 5.808 5.808 5.808 5.808 251 -0.03(-0.54%)
Feb 28, 2018 5.641 5.879 5.615 5.840 7,006 +0.16(+2.78%)
Feb 27, 2018 5.681 5.681 5.681 5.681 251 +0.04(+0.72%)
Feb 26, 2018 5.641 5.641 5.641 5.641 2,391 -0.12(-2.07%)
Feb 23, 2018 5.665 5.760 5.665 5.760 503 +0.18(+3.28%)
Feb 22, 2018 5.569 5.597 5.569 5.577 2,769 -0.19(-3.24%)
Feb 21, 2018 5.764 5.764 5.764 5.764 503 +0.31(+5.76%)
Feb 20, 2018 5.760 5.831 5.450 5.450 4,270 -0.24(-4.30%)
Feb 16, 2018 5.695 5.695 5.695 0 +0.09(+1.67%)
Feb 15, 2018 5.601 5.601 5.601 5.601 125,865 -0.05(-0.84%)
Feb 14, 2018 5.649 5.649 5.649 5.649 1,195 -0.07(-1.25%)
Feb 12, 2018 5.720 5.720 5.720 6 +0.14(+2.42%)
Feb 09, 2018 5.641 5.641 5.542 5.585 1,623 -0.02(-0.43%)
Feb 08, 2018 5.787 5.787 5.577 5.609 4,531 -0.35(-5.87%)
Feb 05, 2018 5.959 5.959 5.959 0 -0.28(-4.46%)
Feb 02, 2018 6.038 6.237 5.998 6.237 3,033 +0.23(+3.83%)
Feb 01, 2018 6.326 6.326 6.006 6.006 1,719 -0.27(-4.30%)
Jan 31, 2018 6.157 6.277 5.967 6.277 13,215 +0.34(+5.76%)
Jan 30, 2018 5.911 5.911 5.911 5.935 1,699 -0.17(-2.86%)
Jan 26, 2018 6.110 6.110 6.110 94 +0.55(+9.86%)
Jan 25, 2018 5.530 5.561 5.485 5.561 881 -0.08(-1.41%)
Jan 24, 2018 5.641 5.641 5.561 5.641 1,793 +0.00(+0.00%)
Jan 23, 2018 5.673 5.673 5.625 5.641 11,453 -0.08(-1.39%)
Jan 18, 2018 5.720 5.720 5.720 0 -0.48(-7.69%)
Jan 17, 2018 6.038 6.197 6.038 6.197 2,894 +0.08(+1.30%)
Jan 16, 2018 6.118 6.149 5.959 6.118 94,220 -0.04(-0.65%)
Jan 12, 2018 6.157 6.157 6.157 0 +0.32(+5.44%)
Jan 11, 2018 6.356 6.368 5.840 5.840 6,104 +0.09(+1.58%)
Jan 09, 2018 5.749 5.749 5.749 0 -0.41(-6.64%)
Jan 08, 2018 6.149 6.157 6.149 6.157 3,297 +0.00(+0.00%)
Jan 05, 2018 6.698 6.729 6.118 6.157 3,398 +0.00(+0.00%)
Jan 03, 2018 6.157 6.157 6.157 0 -0.08(-1.27%)
Jan 02, 2018 6.086 6.435 6.006 6.237 10,654 +0.28(+4.67%)
Dec 29, 2017 5.959 5.959 5.959 0 +0.40(+7.14%)
Dec 28, 2017 5.514 5.653 5.514 5.561 3,551 +0.12(+2.13%)
Dec 27, 2017 5.442 5.589 5.442 5.446 11,422 -0.00(-0.08%)
Dec 26, 2017 5.466 5.561 5.450 5.450 2,781 -0.11(-2.00%)
Dec 22, 2017 5.545 5.561 5.545 5.561 848 -0.18(-3.12%)
Dec 21, 2017 5.281 5.741 5.281 5.741 13,734 +0.50(+9.48%)
Dec 20, 2017 5.244 5.244 5.244 5.244 402 -0.33(-5.87%)
Dec 19, 2017 5.689 5.689 5.425 5.571 972 -0.21(-3.68%)
Dec 18, 2017 5.704 5.784 5.132 5.784 20,289 +0.22(+4.00%)
Dec 15, 2017 5.561 5.561 5.561 5.561 25,676 -0.00(-0.00%)
Dec 14, 2017 5.561 5.562 5.561 5.562 2,787 +0.00(+0.00%)
Dec 13, 2017 5.561 5.573 5.561 5.561 12,336 +0.00(+0.00%)
Dec 12, 2017 5.561 5.589 5.561 5.561 1,640 +0.00(+0.00%)
Dec 11, 2017 5.575 5.667 5.561 5.561 9,742 +0.00(+0.00%)
Dec 08, 2017 5.561 5.589 5.561 5.561 3,901 +0.00(+0.00%)
Dec 07, 2017 5.606 5.622 5.561 5.561 26,180 -0.00(-0.04%)
Dec 06, 2017 5.287 5.578 5.287 5.564 6,796 +0.00(+0.04%)
Dec 05, 2017 5.577 5.617 5.561 5.561 2,769 +0.00(+0.00%)
Dec 01, 2017 5.561 5.561 5.561 0 -0.05(-0.92%)
Nov 30, 2017 5.617 5.617 5.442 5.613 3,146 +0.01(+0.21%)
Nov 29, 2017 5.601 5.601 5.601 5.601 1,275 +0.00(+0.00%)
Nov 28, 2017 5.395 5.752 5.395 5.601 3,083 -0.06(-1.12%)
Nov 27, 2017 5.848 6.046 5.625 5.665 8,590 +0.06(+0.99%)
Nov 24, 2017 5.609 5.609 5.609 5.609 125 -0.03(-0.48%)
Nov 22, 2017 5.593 5.636 5.577 5.636 2,422 -0.00(-0.08%)
Nov 21, 2017 5.641 5.641 5.641 5.641 1,762 +0.07(+1.28%)
Nov 20, 2017 5.569 5.569 5.569 5.569 125 +0.01(+0.14%)
Nov 17, 2017 5.593 5.593 5.577 5.561 63,141 -0.04(-0.63%)
Nov 16, 2017 5.570 5.600 5.570 5.597 3,212 +0.04(+0.63%)
Nov 15, 2017 5.561 5.561 5.561 5.561 10,220 -0.04(-0.71%)
Nov 14, 2017 5.506 5.601 5.395 5.601 11,705 +0.04(+0.69%)
Nov 13, 2017 5.530 5.563 5.530 5.563 1,636 +0.00(+0.03%)
Nov 10, 2017 5.561 5.561 5.561 5.561 38,411 +0.00(+0.00%)
Nov 09, 2017 5.561 5.600 5.561 5.561 4,153 +0.00(+0.00%)
Nov 08, 2017 5.648 5.648 5.561 5.561 1,258 -0.07(-1.27%)
Nov 07, 2017 5.633 5.633 5.633 5.633 125 +0.02(+0.28%)
Nov 06, 2017 5.617 5.617 5.617 5.617 409 -0.02(-0.42%)
Nov 03, 2017 5.379 5.641 5.363 5.641 7,426 +0.04(+0.71%)
Nov 02, 2017 5.578 5.601 5.561 5.601 2,643 +0.03(+0.50%)
Nov 01, 2017 5.720 5.720 5.573 5.573 299 -0.13(-2.24%)
Oct 31, 2017 5.569 5.712 5.490 5.701 51,759 +0.12(+2.11%)
Oct 30, 2017 5.583 5.583 5.583 5.583 629 +0.02(+0.39%)
Oct 27, 2017 5.561 5.562 5.561 5.562 3,020 +0.00(+0.00%)
Oct 26, 2017 5.561 5.577 5.561 5.561 3,901 -0.01(-0.14%)
Oct 25, 2017 5.561 5.605 5.561 5.569 2,894 +0.01(+0.14%)
Oct 24, 2017 5.585 5.585 5.561 5.561 2,517 +0.00(+0.00%)
Oct 23, 2017 5.561 5.561 5.561 5.561 7,929 -0.01(-0.20%)
Oct 20, 2017 5.577 5.588 5.561 5.573 2,517 +0.01(+0.20%)
Oct 19, 2017 5.561 5.832 5.561 5.561 5,412 +0.00(+0.00%)
Oct 18, 2017 5.561 5.561 5.561 5.561 1,887 +0.00(+0.00%)
Oct 17, 2017 5.569 5.569 5.561 5.561 755 -0.01(-0.14%)
Oct 16, 2017 5.633 5.633 5.561 5.569 5,779 +0.00(+0.00%)
Oct 13, 2017 5.593 5.593 5.561 5.569 8,055 -0.05(-0.89%)
Oct 12, 2017 5.569 5.619 5.442 5.619 1,762 +0.05(+0.90%)
Oct 11, 2017 5.323 5.641 5.291 5.569 20,314 +0.38(+7.35%)
Oct 10, 2017 5.183 5.188 5.183 5.188 2,391 +0.02(+0.31%)
Oct 09, 2017 5.167 5.172 5.167 5.172 509 -0.07(-1.36%)
Oct 06, 2017 5.323 5.415 5.201 5.244 5,173 -0.12(-2.22%)
Oct 05, 2017 5.347 5.561 5.339 5.363 10,069 +0.28(+5.47%)
Oct 03, 2017 5.085 5.085 5.085 0 +0.14(+2.89%)
Oct 02, 2017 4.894 5.252 4.894 4.942 8,327 +0.13(+2.64%)
Sep 29, 2017 4.934 4.942 4.767 4.815 32,430 -0.10(-1.94%)
Sep 27, 2017 4.910 4.910 4.910 0 -0.03(-0.64%)
Sep 26, 2017 4.862 4.958 4.831 4.942 8,911 +0.10(+1.97%)
Sep 25, 2017 4.846 4.846 4.846 4.846 201 -0.17(-3.37%)
Sep 22, 2017 5.077 5.085 4.966 5.016 10,132 +0.15(+3.15%)
Sep 21, 2017 4.823 4.950 4.823 4.862 2,466 -0.01(-0.29%)
Sep 20, 2017 4.791 4.877 4.791 4.877 755 +0.10(+2.10%)
Sep 19, 2017 4.831 4.831 4.767 4.777 36,626 -0.03(-0.63%)
Sep 18, 2017 4.831 4.920 4.807 4.807 3,483 -0.04(-0.79%)
Sep 15, 2017 4.831 4.845 4.823 4.845 1,258 -0.12(-2.43%)
Sep 14, 2017 4.966 4.966 4.966 4.966 334 +0.00(+0.00%)
Sep 12, 2017 4.966 4.966 4.966 0 +0.20(+4.17%)
Sep 11, 2017 4.823 4.846 4.719 4.767 2,913 -0.04(-0.83%)
Sep 08, 2017 4.759 4.807 4.759 4.807 881 +0.04(+0.83%)
Sep 07, 2017 4.807 4.854 4.761 4.767 40,616 -0.31(-6.10%)
Sep 06, 2017 4.703 5.077 4.672 5.077 7,993 +0.51(+11.13%)
Sep 05, 2017 4.902 4.963 4.370 4.568 12,888 -0.49(-9.74%)
Aug 31, 2017 5.061 5.061 5.061 0 -0.00(-0.05%)
Aug 30, 2017 5.045 5.064 4.973 5.064 9,461 +0.02(+0.37%)
Aug 29, 2017 4.934 5.045 4.934 5.045 381 +0.12(+2.41%)
Aug 28, 2017 4.985 4.997 4.926 4.926 1,772 -0.28(-5.33%)
Aug 25, 2017 5.117 5.204 5.117 5.204 629 +0.10(+2.02%)
Aug 24, 2017 5.125 5.125 5.037 5.101 2,013 -0.06(-1.23%)
Aug 23, 2017 5.132 5.165 5.083 5.164 14,955 +0.00(+0.00%)
Aug 22, 2017 4.950 5.195 4.942 5.164 3,579 +0.23(+4.67%)
Aug 21, 2017 4.942 5.065 4.934 4.934 2,265 -0.12(-2.36%)
Aug 18, 2017 5.037 5.125 4.994 5.053 3,726 -0.04(-0.78%)
Aug 17, 2017 4.981 5.093 4.886 5.093 2,265 -0.07(-1.38%)
Aug 16, 2017 5.093 5.164 4.972 5.164 14,370 +0.08(+1.56%)
Aug 15, 2017 5.180 5.180 5.085 5.085 10,719 -0.36(-6.57%)
Aug 14, 2017 5.164 5.442 5.125 5.442 1,967 +0.25(+4.90%)
Aug 11, 2017 5.204 5.207 5.100 5.188 1,760 +0.10(+2.03%)
Aug 09, 2017 5.085 5.085 5.085 1 -0.28(-5.19%)
Aug 08, 2017 5.339 5.458 5.339 5.363 12,492 -0.15(-2.74%)
Aug 07, 2017 5.561 5.588 5.283 5.514 13,854 -0.08(-1.42%)
Aug 04, 2017 5.577 5.593 5.369 5.593 5,418 +0.15(+2.77%)
Aug 03, 2017 5.358 5.633 5.357 5.442 11,880 -0.04(-0.72%)
Aug 02, 2017 5.561 5.561 5.438 5.482 2,055 -0.08(-1.43%)
Aug 01, 2017 5.426 5.561 5.426 5.561 2,297 -0.08(-1.41%)
Jul 31, 2017 5.641 5.641 5.601 5.641 5,286 -0.11(-1.93%)
Jul 28, 2017 5.617 5.760 5.092 5.752 22,317 +0.15(+2.70%)
Jul 27, 2017 5.260 5.623 5.236 5.601 2,706 -0.17(-3.03%)
Jul 26, 2017 5.737 5.879 5.737 5.776 1,731 +0.02(+0.28%)
Jul 25, 2017 5.927 5.927 5.760 5.760 19,131 -0.01(-0.14%)
Jul 24, 2017 5.697 5.768 5.681 5.768 4,826 -0.01(-0.14%)
Jul 21, 2017 5.712 5.776 5.617 5.776 6,294 +0.02(+0.28%)
Jul 20, 2017 5.387 5.760 5.077 5.760 13,178 +0.13(+2.37%)
Jul 19, 2017 5.600 5.627 5.600 5.627 755 -0.06(-1.09%)
Jul 18, 2017 5.760 5.760 5.641 5.689 8,810 -0.07(-1.24%)
Jul 17, 2017 5.768 5.768 5.561 5.760 181,188 +0.00(+0.00%)
Jul 14, 2017 5.522 5.885 5.522 5.760 494,023 +0.00(+0.00%)
Jul 13, 2017 5.482 5.832 5.482 5.760 39,703 -0.17(-2.95%)
Jul 12, 2017 5.895 5.935 5.577 5.935 5,417 -0.01(-0.13%)
Jul 11, 2017 5.943 5.943 5.943 5.943 125 -0.06(-0.93%)
Jul 10, 2017 5.967 6.006 5.959 5.999 2,913 +0.04(+0.67%)
Jul 07, 2017 5.569 5.959 5.561 5.959 18,376 +0.40(+7.14%)
Jul 06, 2017 5.601 5.601 5.581 5.561 4,405 -0.11(-1.85%)
Jul 05, 2017 5.371 5.667 5.371 5.667 3,020 -0.37(-6.21%)
Jul 03, 2017 5.720 6.041 5.720 6.041 5,663 +0.40(+7.10%)
Jun 30, 2017 5.641 5.641 5.633 5.641 2,139 +0.08(+1.43%)
Jun 29, 2017 5.561 5.601 5.554 5.561 15,827 -0.02(-0.43%)
Jun 28, 2017 5.236 5.633 5.236 5.585 115,377 +0.42(+8.15%)
Jun 27, 2017 5.228 5.244 5.164 5.164 7,643 +0.00(+0.00%)
Jun 26, 2017 5.228 5.228 5.132 5.164 11,617 +0.02(+0.31%)
Jun 23, 2017 5.093 5.212 5.093 5.148 7,048 -0.09(-1.67%)
Jun 22, 2017 4.958 5.236 4.958 5.236 1,264 +0.26(+5.27%)
Jun 21, 2017 5.101 5.132 4.974 4.974 4,405 -0.21(-3.98%)
Jun 20, 2017 5.125 5.355 5.125 5.180 3,400 +0.05(+0.92%)
Jun 19, 2017 5.156 5.204 5.101 5.132 5,286 -0.10(-1.85%)
Jun 16, 2017 5.212 5.229 5.172 5.229 4,658 -0.01(-0.27%)
Jun 15, 2017 5.172 5.347 5.172 5.244 2,391 +0.04(+0.76%)
Jun 14, 2017 5.164 5.268 5.164 5.204 10,132 +0.08(+1.55%)
Jun 13, 2017 5.077 5.363 5.077 5.125 2,645 -0.22(-4.16%)
Jun 12, 2017 5.037 5.347 5.005 5.347 2,518 +0.17(+3.22%)
Jun 09, 2017 5.236 5.236 5.180 5.180 4,268 -0.12(-2.25%)
Jun 08, 2017 5.299 5.299 5.299 5.299 264 -0.06(-1.19%)
Jun 07, 2017 5.347 5.363 5.347 5.363 1,258 +0.35(+6.97%)
Jun 06, 2017 5.037 5.256 5.005 5.013 6,557 -0.11(-2.17%)
Jun 05, 2017 4.878 5.240 4.878 5.125 17,754 -0.18(-3.44%)
Jun 02, 2017 5.577 5.577 5.237 5.307 123,142 -0.29(-5.16%)
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.