Skip to main content

Hovnanian Entr Dep A (NQ: HOVNP )

18.10 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.66 17.20 16.42 16.99 16,185 +0.00(+0.00%)
Aug 30, 2022 16.99 17.16 16.99 16.99 4,695 +0.00(+0.00%)
Aug 29, 2022 16.62 17.07 15.77 16.99 5,522 +0.00(+0.00%)
Aug 26, 2022 16.99 17.20 16.95 16.99 3,222 +0.00(+0.00%)
Aug 25, 2022 16.51 16.99 16.51 16.99 3,029 +0.07(+0.44%)
Aug 23, 2022 16.92 46 -0.07(-0.44%)
Aug 22, 2022 16.55 16.99 16.55 16.99 955 +0.00(+0.00%)
Aug 19, 2022 16.87 16.99 16.82 16.99 2,111 +0.12(+0.74%)
Aug 18, 2022 17.49 17.49 16.41 16.87 659 +0.12(+0.70%)
Aug 17, 2022 16.87 17.03 16.75 16.75 684 -0.24(-1.42%)
Aug 15, 2022 16.99 8 +0.15(+0.87%)
Aug 12, 2022 16.87 17.07 16.75 16.85 3,158 -0.23(-1.34%)
Aug 11, 2022 16.78 17.07 16.78 17.07 2,726 +0.12(+0.74%)
Aug 10, 2022 17.12 17.12 16.66 16.95 1,377 -0.08(-0.49%)
Aug 09, 2022 17.08 17.08 17.03 17.03 328 -0.37(-2.11%)
Aug 08, 2022 16.45 17.42 16.37 17.40 3,148 +0.95(+5.77%)
Aug 05, 2022 15.69 16.54 15.69 16.45 2,007 +0.83(+5.33%)
Aug 04, 2022 16.21 16.96 15.62 15.62 5,357 -0.46(-2.85%)
Aug 03, 2022 15.67 16.07 15.46 16.07 3,138 +0.24(+1.53%)
Aug 02, 2022 15.83 15.83 15.83 15.83 1,386 +0.02(+0.10%)
Aug 01, 2022 15.56 15.82 15.41 15.82 3,065 +0.41(+2.65%)
Jul 29, 2022 15.53 17.48 15.16 15.41 89,100 -0.36(-2.27%)
Jul 28, 2022 15.47 15.77 15.28 15.77 8,015 +0.73(+4.88%)
Jul 27, 2022 15.28 15.37 15.03 15.03 665 -0.37(-2.43%)
Jul 26, 2022 15.41 15.45 15.41 15.41 3,962 +0.00(+0.00%)
Jul 25, 2022 15.49 15.49 15.41 15.41 4,128 +0.29(+1.93%)
Jul 22, 2022 15.19 15.41 15.12 15.12 1,329 -0.08(-0.55%)
Jul 21, 2022 15.28 15.28 14.99 15.20 1,626 -0.17(-1.08%)
Jul 20, 2022 15.45 15.45 15.37 15.37 1,106 -0.04(-0.27%)
Jul 19, 2022 15.07 15.41 15.03 15.41 5,066 +0.44(+2.92%)
Jul 15, 2022 14.97 343 -0.65(-4.13%)
Jul 12, 2022 15.62 38 +0.33(+2.18%)
Jul 11, 2022 15.28 15.28 15.28 15.28 192 -0.12(-0.81%)
Jul 08, 2022 15.18 15.95 15.16 15.41 6,213 +0.17(+1.15%)
Jul 07, 2022 15.19 15.24 15.19 15.23 2,630 -0.19(-1.24%)
Jul 06, 2022 15.36 15.90 15.36 15.43 1,525 +0.02(+0.11%)
Jul 05, 2022 15.41 15.70 15.33 15.41 12,493 +0.00(+0.00%)
Jul 01, 2022 15.41 15.91 14.92 15.41 7,545 -0.42(-2.63%)
Jun 30, 2022 15.42 16.32 15.10 15.83 1,990 +0.71(+4.72%)
Jun 29, 2022 14.93 18.53 14.93 15.11 30,691 +0.26(+1.75%)
Jun 27, 2022 14.85 0 -0.16(-1.08%)
Jun 24, 2022 15.01 15.05 15.01 15.01 989 +0.08(+0.54%)
Jun 23, 2022 15.05 15.05 14.91 14.93 1,484 +0.04(+0.27%)
Jun 22, 2022 14.94 15.11 14.89 14.89 3,431 +0.19(+1.27%)
Jun 21, 2022 14.70 15.05 14.70 14.71 682 -0.31(-2.05%)
Jun 17, 2022 14.44 15.22 14.41 15.01 3,743 +0.24(+1.65%)
Jun 16, 2022 14.88 14.98 14.77 14.77 4,609 -0.38(-2.49%)
Jun 15, 2022 15.17 15.66 14.93 15.15 4,811 -0.27(-1.77%)
Jun 14, 2022 15.42 15.42 15.42 15.42 1,972 -0.24(-1.55%)
Jun 13, 2022 16.07 16.07 15.49 15.66 4,514 -0.67(-4.12%)
Jun 09, 2022 16.34 39 -0.28(-1.66%)
Jun 08, 2022 16.10 16.68 16.10 16.61 897 -0.32(-1.87%)
Jun 07, 2022 15.51 16.93 15.51 16.93 628 +0.16(+0.97%)
Jun 06, 2022 16.84 16.84 16.52 16.77 1,797 -0.03(-0.19%)
Jun 03, 2022 16.80 16.80 16.56 16.80 4,337 +0.16(+0.98%)
Jun 02, 2022 16.92 16.92 15.66 16.64 2,168 +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.