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 (%)
May 29, 2020 3.401 3.401 3.401 3.401 1,258 -0.14(-4.01%)
May 26, 2020 3.543 3.543 3.543 0 -0.11(-3.04%)
May 18, 2020 3.655 3.655 3.655 0 +0.10(+2.91%)
May 15, 2020 3.154 3.551 3.154 3.551 1,258 +0.30(+9.29%)
May 13, 2020 3.249 3.249 3.249 0 -0.13(-3.76%)
May 12, 2020 3.377 3.377 3.377 3.377 125 +0.23(+7.32%)
May 11, 2020 3.146 3.146 3.146 3 +0.00(+0.00%)
May 07, 2020 3.146 3.146 3.146 0 -0.59(-15.74%)
May 05, 2020 3.734 3.734 3.734 0 +0.00(+0.00%)
Apr 29, 2020 3.734 3.734 3.734 0 +0.48(+14.63%)
Apr 27, 2020 3.257 3.257 3.257 0 +0.00(+0.00%)
Apr 24, 2020 3.257 3.257 3.257 50 +0.00(+0.00%)
Apr 20, 2020 3.257 3.257 3.257 0 +0.00(+0.00%)
Apr 16, 2020 3.257 3.257 3.257 0 +0.04(+1.28%)
Apr 15, 2020 3.464 3.464 3.170 3.216 6,419 -0.20(-5.86%)
Apr 14, 2020 3.417 3.540 3.408 3.416 3,084 -0.06(-1.83%)
Apr 09, 2020 3.480 3.480 3.480 0 +0.23(+7.06%)
Apr 08, 2020 3.250 3.250 3.250 3.250 251 +0.08(+2.54%)
Apr 07, 2020 3.178 3.178 3.170 3.170 2,492 +0.02(+0.50%)
Apr 03, 2020 3.154 3.154 3.154 0 +0.00(+0.00%)
Apr 02, 2020 3.178 3.178 3.154 3.154 1,729 -0.02(-0.75%)
Apr 01, 2020 3.178 3.178 3.178 3.178 125 +0.36(+12.68%)
Mar 31, 2020 2.820 2.820 2.820 162 +0.00(+0.00%)
Mar 30, 2020 2.940 2.940 2.820 2.820 11,850 +0.04(+1.43%)
Mar 27, 2020 2.781 2.781 2.781 2.781 251 +0.39(+16.28%)
Mar 26, 2020 2.526 2.526 2.391 2.391 2,572 -0.39(-14.00%)
Mar 25, 2020 2.693 2.781 2.693 2.781 13,344 +0.52(+23.24%)
Mar 24, 2020 1.891 2.288 1.891 2.256 5,667 +0.35(+18.33%)
Mar 23, 2020 1.549 1.915 1.287 1.907 95,700 -0.04(-2.04%)
Mar 20, 2020 1.653 1.954 1.653 1.947 2,517 -0.01(-0.41%)
Mar 19, 2020 1.923 2.010 1.923 1.954 17,017 +0.13(+6.96%)
Mar 18, 2020 3.226 3.226 1.653 1.827 41,554 -1.75(-48.89%)
Mar 17, 2020 3.456 3.575 3.114 3.575 2,317 +0.41(+12.78%)
Mar 16, 2020 2.622 3.377 2.622 3.170 4,020 -0.47(-12.88%)
Mar 13, 2020 3.694 3.726 3.289 3.639 6,167 +0.26(+7.76%)
Mar 12, 2020 3.432 3.782 3.377 3.377 5,378 -0.60(-15.00%)
Mar 11, 2020 3.972 4.211 3.972 3.972 8,762 -0.37(-8.42%)
Mar 10, 2020 3.972 4.338 3.965 4.338 4,556 +0.13(+3.02%)
Mar 09, 2020 4.211 4.211 4.211 71 +0.00(+0.00%)
Mar 06, 2020 3.972 4.211 3.933 4.211 20,767 -0.35(-7.66%)
Mar 05, 2020 4.249 4.560 4.249 4.560 3,633 -0.09(-1.88%)
Mar 04, 2020 4.402 4.767 4.402 4.648 6,104 +0.14(+2.99%)
Mar 03, 2020 4.745 4.745 4.513 4.513 2,016 +0.09(+1.97%)
Mar 02, 2020 4.425 4.425 4.425 117 +0.00(+0.00%)
Feb 28, 2020 3.901 4.425 3.615 4.425 8,558 -0.10(-2.28%)
Feb 27, 2020 4.529 4.529 4.529 3 +0.00(+0.00%)
Feb 26, 2020 4.179 4.529 4.076 4.529 1,833 +0.16(+3.64%)
Feb 25, 2020 4.562 4.562 4.370 4.370 3,789 -0.32(-6.74%)
Feb 24, 2020 4.685 4.685 4.685 10 +0.00(+0.00%)
Feb 21, 2020 4.685 4.685 4.685 4.685 1,258 -0.08(-1.71%)
Feb 20, 2020 4.767 4.775 4.718 4.767 2,551 -0.01(-0.18%)
Feb 19, 2020 4.767 4.831 4.751 4.775 4,986 -0.35(-6.81%)
Feb 18, 2020 4.809 5.125 4.809 5.125 4,201 +0.00(+0.00%)
Feb 14, 2020 4.841 5.124 4.841 5.124 6,293 +0.16(+3.20%)
Feb 13, 2020 4.942 4.966 4.942 4.966 1,514 +0.00(+0.00%)
Feb 12, 2020 4.640 4.966 4.529 4.966 11,457 +0.37(+7.94%)
Feb 11, 2020 4.751 4.751 4.560 4.600 1,962 +0.05(+1.05%)
Feb 10, 2020 4.537 4.552 4.529 4.552 406 +0.02(+0.35%)
Feb 07, 2020 4.537 4.537 4.537 39 +0.00(+0.00%)
Feb 06, 2020 4.147 4.767 4.147 4.537 4,083 -0.26(-5.43%)
Feb 05, 2020 4.797 4.797 4.797 31 +0.00(+0.00%)
Feb 04, 2020 4.797 4.797 4.797 4.797 829 -0.22(-4.31%)
Feb 03, 2020 4.748 5.013 4.748 5.013 1,275 +0.12(+2.45%)
Jan 31, 2020 5.085 5.164 4.894 4.894 6,922 -0.11(-2.29%)
Jan 30, 2020 4.966 5.009 4.966 5.009 2,026 +0.04(+0.86%)
Jan 29, 2020 5.045 5.045 4.934 4.966 4,294 +0.01(+0.14%)
Jan 28, 2020 4.894 5.045 4.894 4.959 10,663 +0.08(+1.71%)
Jan 27, 2020 4.878 4.950 4.854 4.875 3,911 +0.07(+1.43%)
Jan 24, 2020 4.735 4.807 4.735 4.807 2,643 +0.25(+5.40%)
Jan 23, 2020 4.461 4.562 4.449 4.560 5,663 +0.03(+0.70%)
Jan 22, 2020 4.546 4.546 4.529 4.529 1,651 -0.08(-1.72%)
Jan 21, 2020 4.608 4.608 4.608 8 +0.00(+0.00%)
Jan 17, 2020 4.608 4.608 4.608 4.608 1,258 +0.00(+0.00%)
Jan 16, 2020 4.608 4.608 4.608 4.608 3,904 +0.20(+4.44%)
Jan 15, 2020 4.415 4.415 4.370 4.412 899 -0.11(-2.40%)
Jan 14, 2020 4.290 4.521 4.290 4.521 8,762 +0.23(+5.37%)
Jan 13, 2020 4.179 4.290 3.999 4.290 2,251 +0.10(+2.44%)
Jan 10, 2020 4.188 4.188 4.188 4.188 377 -0.06(-1.47%)
Jan 09, 2020 4.163 4.251 4.163 4.251 3,538 +0.02(+0.52%)
Jan 08, 2020 4.171 4.370 4.171 4.228 4,576 +0.25(+6.23%)
Jan 07, 2020 3.362 4.171 3.362 3.980 17,399 +0.33(+8.91%)
Jan 06, 2020 3.655 3.655 3.655 7 +0.00(+0.00%)
Jan 03, 2020 3.432 3.782 3.432 3.655 3,146 -0.52(-12.38%)
Jan 02, 2020 4.171 4.171 4.171 2 +0.00(+0.00%)
Dec 31, 2019 3.178 4.171 3.178 4.171 7,803 +0.95(+29.63%)
Dec 30, 2019 3.400 3.400 3.218 3.218 9,035 -0.25(-7.32%)
Dec 27, 2019 2.877 3.480 2.877 3.472 3,272 +0.25(+7.68%)
Dec 26, 2019 3.311 3.318 3.224 3.224 6,777 -0.03(-1.01%)
Dec 24, 2019 3.337 3.337 3.257 3.257 755 -0.08(-2.38%)
Dec 23, 2019 3.337 3.337 3.337 3.337 242 -0.03(-0.78%)
Dec 20, 2019 3.305 3.363 3.305 3.363 5,663 -0.13(-3.80%)
Dec 19, 2019 3.562 3.729 3.496 3.496 4,166 -0.04(-1.25%)
Dec 18, 2019 3.615 3.615 3.540 3.540 5,638 -0.08(-2.26%)
Dec 17, 2019 3.774 3.774 3.622 3.622 2,769 -0.09(-2.49%)
Dec 16, 2019 3.734 3.774 3.714 3.714 1,633 -0.03(-0.74%)
Dec 13, 2019 3.742 3.742 3.742 5 +0.00(+0.00%)
Dec 12, 2019 3.742 3.742 3.742 3.742 697 -0.01(-0.21%)
Dec 11, 2019 3.752 3.752 3.742 3.750 886 +0.14(+3.74%)
Dec 10, 2019 3.615 3.615 3.615 3.615 134 -0.30(-7.71%)
Dec 09, 2019 3.607 3.917 3.607 3.917 4,687 +0.31(+8.59%)
Dec 06, 2019 3.933 3.933 3.456 3.607 27,061 -0.11(-2.99%)
Dec 05, 2019 3.337 3.718 3.337 3.718 13,560 +0.64(+20.93%)
Dec 04, 2019 3.051 3.075 3.051 3.075 755 +0.11(+3.75%)
Dec 03, 2019 2.802 2.963 2.802 2.963 1,195 -0.12(-3.87%)
Dec 02, 2019 3.083 3.083 3.083 18 +0.00(+0.00%)
Nov 27, 2019 3.083 3.083 3.083 0 -0.10(-3.00%)
Nov 25, 2019 3.178 3.178 3.178 0 +0.06(+2.04%)
Nov 22, 2019 3.114 3.114 3.114 69 +0.00(+0.00%)
Nov 21, 2019 3.178 3.178 3.091 3.114 9,049 -0.26(-7.76%)
Nov 18, 2019 3.377 3.377 3.377 0 +0.08(+2.38%)
Nov 15, 2019 3.178 3.298 3.178 3.298 3,020 +0.00(+0.02%)
Nov 13, 2019 3.297 3.297 3.297 0 -0.08(-2.35%)
Nov 12, 2019 3.289 3.377 3.289 3.377 796 +0.09(+2.66%)
Nov 11, 2019 3.289 3.289 3.289 18 +0.00(+0.00%)
Nov 08, 2019 3.289 3.297 3.285 3.289 4,657 -0.29(-8.00%)
Nov 07, 2019 3.507 3.861 3.289 3.575 2,833 -0.16(-4.26%)
Nov 06, 2019 3.257 3.734 3.257 3.734 818 +0.08(+2.17%)
Nov 05, 2019 3.583 3.655 3.432 3.655 4,153 -0.28(-7.07%)
Nov 04, 2019 3.933 3.933 3.933 3.933 125 +0.03(+0.81%)
Nov 01, 2019 3.170 3.901 3.170 3.901 15,229 +0.72(+22.44%)
Oct 31, 2019 3.011 3.186 2.926 3.186 3,665 -0.08(-2.43%)
Oct 30, 2019 3.059 3.265 3.059 3.265 6,419 +0.01(+0.24%)
Oct 29, 2019 3.170 3.257 3.170 3.257 2,787 -0.02(-0.71%)
Oct 28, 2019 2.979 3.281 2.979 3.281 971 +0.02(+0.72%)
Oct 25, 2019 3.265 3.337 3.257 3.257 1,258 -0.12(-3.52%)
Oct 24, 2019 3.456 3.456 3.114 3.376 1,887 -0.03(-0.95%)
Oct 23, 2019 3.353 3.456 3.353 3.408 4,584 +0.03(+0.94%)
Oct 22, 2019 3.257 3.464 3.202 3.377 2,391 +0.16(+4.94%)
Oct 21, 2019 3.186 3.385 3.162 3.218 8,341 +0.00(+0.00%)
Oct 18, 2019 3.218 3.226 3.178 3.218 3,650 +0.05(+1.50%)
Oct 17, 2019 3.273 3.273 3.170 3.170 3,045 -0.01(-0.25%)
Oct 16, 2019 3.559 3.559 3.003 3.178 9,316 -0.13(-3.80%)
Oct 15, 2019 3.353 3.495 3.167 3.303 4,031 +0.09(+2.92%)
Oct 14, 2019 3.019 3.478 3.019 3.210 8,546 +0.19(+6.32%)
Oct 11, 2019 3.019 3.019 3.019 3.019 125 +0.02(+0.80%)
Oct 10, 2019 2.995 2.995 2.995 20 +0.00(+0.00%)
Oct 09, 2019 2.995 3.019 2.921 2.995 4,427 -0.02(-0.79%)
Oct 08, 2019 2.336 3.019 2.336 3.019 67,081 +0.04(+1.33%)
Oct 04, 2019 2.979 2.979 2.979 0 +0.00(+0.00%)
Oct 03, 2019 2.685 3.146 2.582 2.979 4,619 +0.28(+10.29%)
Oct 02, 2019 2.662 2.709 2.662 2.701 2,618 +0.04(+1.49%)
Sep 30, 2019 2.662 2.662 2.662 0 -0.04(-1.47%)
Sep 27, 2019 2.701 2.701 2.701 2.701 125 -0.04(-1.45%)
Sep 26, 2019 2.741 2.741 2.741 18 +0.00(+0.00%)
Sep 25, 2019 2.741 2.741 2.741 1 +0.00(+0.00%)
Sep 24, 2019 2.741 2.741 2.741 2.741 252 +0.04(+1.58%)
Sep 20, 2019 2.698 2.698 2.698 0 +0.12(+4.50%)
Sep 19, 2019 2.582 2.582 2.582 2.582 949 -0.11(-4.13%)
Sep 18, 2019 2.747 2.747 2.693 2.693 925 +0.02(+0.89%)
Sep 17, 2019 2.670 2.670 2.670 2.670 125 +0.00(+0.00%)
Sep 16, 2019 2.670 2.670 2.670 2.670 125 +0.01(+0.30%)
Sep 13, 2019 2.662 2.662 2.662 1 +0.00(+0.00%)
Sep 12, 2019 2.574 2.813 2.574 2.662 1,193 -0.20(-6.94%)
Sep 11, 2019 2.805 2.900 2.566 2.860 1,038 -0.25(-7.93%)
Sep 10, 2019 3.313 3.313 3.106 3.106 852 +0.05(+1.56%)
Sep 09, 2019 3.035 3.162 2.851 3.059 6,416 +0.28(+10.00%)
Sep 06, 2019 2.383 2.924 2.383 2.781 74,260 +0.36(+14.75%)
Sep 05, 2019 2.423 2.479 2.417 2.423 13,467 -0.01(-0.49%)
Sep 04, 2019 2.426 2.435 2.426 2.435 5,663 +0.04(+1.49%)
Sep 03, 2019 2.411 2.411 2.399 2.399 1,384 +0.02(+0.67%)
Aug 30, 2019 2.383 2.383 2.383 2.383 1,636 +0.00(+0.00%)
Aug 29, 2019 2.383 2.383 2.383 2.383 755 +0.00(+0.00%)
Aug 28, 2019 2.473 2.473 2.383 2.383 1,258 +0.00(+0.00%)
Aug 27, 2019 2.383 2.395 2.383 2.383 7,677 +0.01(+0.33%)
Aug 26, 2019 2.264 2.391 2.264 2.376 2,645 +0.23(+10.74%)
Aug 23, 2019 2.258 2.258 2.145 2.145 1,510 -0.03(-1.46%)
Aug 22, 2019 2.280 2.280 2.177 2.177 503 -0.22(-9.35%)
Aug 21, 2019 2.401 2.401 2.401 2.401 251 +0.02(+0.66%)
Aug 16, 2019 2.386 2.386 2.386 0 +0.00(+0.10%)
Aug 13, 2019 2.383 2.383 2.383 0 -0.08(-3.43%)
Aug 12, 2019 2.383 2.468 2.383 2.468 2,013 +0.08(+3.55%)
Aug 09, 2019 2.383 2.383 2.383 2.383 3,398 +0.00(+0.00%)
Aug 07, 2019 2.383 2.383 2.383 0 +0.00(+0.00%)
Aug 02, 2019 2.383 2.383 2.383 0 -0.07(-2.91%)
Aug 01, 2019 2.455 2.455 2.455 2.455 1,006 +0.00(+0.00%)
Jul 31, 2019 2.383 2.455 2.383 2.455 1,762 -0.02(-0.64%)
Jul 30, 2019 1.986 2.479 1.986 2.471 8,186 +0.09(+3.67%)
Jul 26, 2019 2.383 2.383 2.383 0 -0.09(-3.54%)
Jul 25, 2019 2.391 2.471 2.383 2.471 3,399 +0.09(+3.67%)
Jul 24, 2019 2.383 2.383 2.383 2.383 499 +0.00(+0.00%)
Jul 23, 2019 2.391 2.391 2.383 2.383 13,072 +0.00(+0.00%)
Jul 22, 2019 2.145 2.424 1.978 2.383 15,521 +0.00(+0.00%)
Jul 19, 2019 2.383 2.384 2.383 2.383 8,433 -0.12(-4.76%)
Jul 16, 2019 2.503 2.503 2.503 0 +0.12(+5.00%)
Jul 15, 2019 2.383 2.383 2.383 2.383 1,510 -0.12(-4.76%)
Jul 12, 2019 2.383 2.582 2.380 2.503 2,894 +0.04(+1.61%)
Jul 11, 2019 2.537 2.537 2.383 2.463 16,119 +0.02(+1.00%)
Jul 10, 2019 2.169 2.439 2.169 2.439 2,135 +0.06(+2.31%)
Jul 09, 2019 2.097 2.383 2.097 2.383 8,055 +0.00(+0.00%)
Jul 08, 2019 2.304 2.383 2.304 2.383 1,950 -0.01(-0.33%)
Jul 05, 2019 2.383 2.420 2.383 2.391 8,558 -0.00(-0.17%)
Jul 03, 2019 2.395 2.395 2.395 2 +0.00(+0.00%)
Jul 01, 2019 2.395 2.395 2.395 0 -0.01(-0.33%)
Jun 27, 2019 2.403 2.403 2.403 0 +0.00(+0.00%)
Jun 26, 2019 2.403 2.403 2.403 2.403 6,202 +0.04(+1.51%)
Jun 25, 2019 2.376 2.376 1.947 2.368 5,753 -0.02(-1.00%)
Jun 24, 2019 2.113 2.392 2.113 2.392 2,682 +0.17(+7.50%)
Jun 21, 2019 2.352 2.352 2.225 2.225 629 -0.18(-7.44%)
Jun 20, 2019 2.391 2.403 2.391 2.403 465 -0.20(-7.77%)
Jun 19, 2019 2.606 2.606 2.606 2.606 631 -0.06(-2.09%)
Jun 18, 2019 2.662 2.662 2.662 2.662 2,894 +0.00(+0.00%)
Jun 17, 2019 2.662 2.662 2.662 113 +0.00(+0.00%)
Jun 14, 2019 2.574 2.662 2.574 2.662 6,545 -0.03(-1.18%)
Jun 13, 2019 2.693 2.693 2.693 2.693 6,294 +0.00(+0.00%)
Jun 12, 2019 2.693 2.693 2.693 2.693 128 +0.03(+1.19%)
Jun 11, 2019 2.662 2.701 2.650 2.662 9,721 +0.00(+0.00%)
Jun 10, 2019 2.471 2.662 2.471 2.662 1,551 +0.00(+0.00%)
Jun 06, 2019 2.662 2.662 2.662 0 -0.04(-1.47%)
Jun 04, 2019 2.701 2.701 2.701 0 +0.02(+0.59%)
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.