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 (%)
Jul 31, 2009 2.050 2.384 1.907 2.284 48,893 +0.23(+10.99%)
Jul 30, 2009 1.978 2.145 1.915 2.058 14,479 +0.19(+10.21%)
Jul 29, 2009 1.748 1.947 1.748 1.867 33,461 +0.12(+6.82%)
Jul 28, 2009 1.684 1.748 1.684 1.748 8,672 +0.04(+2.32%)
Jul 27, 2009 1.664 1.708 1.661 1.708 26,709 +0.11(+6.97%)
Jul 24, 2009 1.398 1.635 1.398 1.597 3,272 +0.01(+0.50%)
Jul 23, 2009 1.549 1.668 1.549 1.589 51,227 +0.08(+5.26%)
Jul 22, 2009 1.510 1.510 1.502 1.510 755 +0.04(+2.70%)
Jul 21, 2009 1.510 1.549 1.351 1.470 19,572 -0.08(-5.13%)
Jul 20, 2009 1.510 1.549 1.418 1.549 19,239 +0.04(+2.63%)
Jul 17, 2009 1.390 1.510 1.390 1.510 7,797 +0.15(+11.11%)
Jul 16, 2009 1.271 1.462 1.271 1.359 17,054 -0.02(-1.72%)
Jul 15, 2009 1.271 1.470 1.271 1.382 21,397 +0.04(+2.96%)
Jul 14, 2009 1.351 1.351 1.271 1.343 2,391 +0.04(+3.05%)
Jul 13, 2009 1.335 1.343 1.244 1.303 23,146 -0.01(-0.61%)
Jul 10, 2009 1.343 1.343 1.200 1.311 1,258 -0.02(-1.79%)
Jul 09, 2009 1.271 1.379 1.208 1.335 47,923 +0.10(+7.69%)
Jul 08, 2009 1.319 1.327 1.239 1.239 1,887 -0.11(-8.24%)
Jul 07, 2009 1.510 1.510 1.311 1.351 12,838 -0.17(-11.37%)
Jul 06, 2009 1.524 1.524 1.524 1.524 629 -0.07(-4.10%)
Jul 02, 2009 1.510 1.597 1.510 1.589 1,887 -0.04(-2.44%)
Jul 01, 2009 1.589 1.637 1.589 1.629 7,646 -0.04(-2.38%)
Jun 30, 2009 1.668 1.668 1.668 1.668 125 +0.00(+0.00%)
Jun 29, 2009 1.589 1.668 1.589 1.668 1,384 +0.00(+0.00%)
Jun 26, 2009 1.525 1.668 1.525 1.668 4,657 +0.00(+0.00%)
Jun 25, 2009 1.494 1.668 1.494 1.668 818 +0.11(+7.14%)
Jun 24, 2009 1.581 1.581 1.510 1.557 1,636 -0.03(-2.00%)
Jun 23, 2009 1.414 1.668 1.414 1.589 4,908 -0.08(-4.76%)
Jun 22, 2009 1.247 1.668 1.239 1.668 21,677 +0.29(+20.69%)
Jun 19, 2009 1.486 1.486 1.247 1.382 2,186 +0.00(+0.01%)
Jun 18, 2009 1.382 1.382 1.382 1.382 1,636 +0.01(+0.57%)
Jun 17, 2009 1.398 1.406 1.262 1.374 6,922 -0.02(-1.70%)
Jun 16, 2009 1.668 1.668 1.398 1.398 4,719 -0.07(-4.87%)
Jun 15, 2009 1.462 1.478 1.462 1.470 8,084 -0.12(-7.50%)
Jun 12, 2009 1.470 1.668 1.446 1.589 18,124 +0.00(+0.00%)
Jun 11, 2009 1.620 1.621 1.589 1.589 56,658 -0.15(-8.68%)
Jun 09, 2009 1.740 1.740 1.740 1.740 0 +0.19(+12.31%)
Jun 08, 2009 1.490 1.549 1.490 1.549 1,258 -0.04(-2.50%)
Jun 05, 2009 1.557 1.673 1.557 1.589 11,579 +0.00(+0.00%)
Jun 04, 2009 1.589 1.788 1.589 1.589 24,098 -0.12(-6.98%)
Jun 03, 2009 1.637 1.756 1.430 1.708 63,373 -0.08(-4.44%)
Jun 02, 2009 1.668 1.867 1.613 1.788 67,330 +0.08(+4.65%)
Jun 01, 2009 1.668 1.708 1.605 1.708 8,055 -0.03(-1.83%)
May 28, 2009 1.891 1.891 1.585 1.740 4,153 -0.16(-8.36%)
May 27, 2009 1.625 1.899 1.625 1.899 1,006 -0.01(-0.42%)
May 26, 2009 1.907 1.907 1.907 1.907 125 +0.08(+4.35%)
May 22, 2009 1.605 1.827 1.430 1.827 28,949 +0.05(+2.68%)
May 21, 2009 1.947 1.947 1.589 1.780 1,642 -0.17(-8.57%)
May 20, 2009 1.653 1.947 1.653 1.947 503 +0.16(+8.89%)
May 19, 2009 1.788 1.931 1.788 1.788 7,426 +0.00(+0.00%)
May 18, 2009 1.827 1.947 1.589 1.788 15,339 +0.20(+12.50%)
May 15, 2009 1.589 1.827 1.589 1.589 16,234 +0.00(+0.00%)
May 14, 2009 1.593 1.597 1.557 1.589 10,197 +0.08(+5.26%)
May 13, 2009 1.637 1.637 1.510 1.510 6,416 -0.20(-11.63%)
May 12, 2009 1.732 1.732 1.629 1.708 2,894 -0.25(-12.96%)
May 11, 2009 1.748 1.962 1.645 1.962 26,058 +0.04(+2.07%)
May 08, 2009 1.827 1.939 1.589 1.923 6,041 +0.21(+12.56%)
May 07, 2009 1.867 1.986 1.708 1.708 5,915 -0.20(-10.42%)
May 06, 2009 1.986 2.066 1.789 1.907 15,140 -0.08(-4.00%)
May 05, 2009 1.986 1.986 1.789 1.986 5,123 +0.00(+0.00%)
May 04, 2009 1.978 2.169 1.597 1.986 26,166 +0.36(+21.95%)
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.