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 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
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.