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 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%)
May 01, 2009 1.589 1.668 1.589 1.629 7,303 -0.12(-6.82%)
Apr 30, 2009 2.161 2.161 1.748 1.748 8,562 -0.24(-12.00%)
Apr 29, 2009 1.740 1.986 1.740 1.986 6,796 +0.40(+24.99%)
Apr 28, 2009 1.978 1.986 1.589 1.589 45,323 +0.10(+6.39%)
Apr 27, 2009 1.247 1.970 1.247 1.494 17,721 -0.02(-1.05%)
Apr 24, 2009 1.287 1.510 1.208 1.510 5,160 +0.08(+5.56%)
Apr 23, 2009 1.430 1.430 1.430 1.430 3,655 +0.10(+7.14%)
Apr 22, 2009 1.192 1.549 1.192 1.335 148,700 -0.02(-1.18%)
Apr 21, 2009 1.351 1.351 1.351 1.351 125 -0.03(-2.30%)
Apr 20, 2009 1.239 1.382 1.208 1.382 2,769 -0.17(-10.77%)
Apr 17, 2009 1.589 1.589 1.549 1.549 2,517 -0.04(-2.50%)
Apr 16, 2009 1.533 1.589 1.351 1.589 23,833 +0.09(+5.83%)
Apr 15, 2009 1.184 1.533 1.184 1.502 11,579 +0.27(+21.94%)
Apr 14, 2009 1.176 1.231 1.033 1.231 21,448 +0.04(+3.33%)
Apr 13, 2009 1.152 1.192 1.112 1.192 5,580 +0.02(+1.35%)
Apr 09, 2009 1.255 1.255 1.176 1.176 14,370 +0.10(+8.82%)
Apr 08, 2009 1.033 1.104 1.033 1.081 4,059 +0.08(+8.51%)
Apr 07, 2009 0.9613 0.9958 0.9613 0.9958 1,006 +0.03(+3.59%)
Apr 06, 2009 0.9613 0.9613 0.9613 0.9613 629 -0.12(-11.03%)
Apr 03, 2009 1.001 1.081 0.9018 1.081 3,020 -0.03(-2.86%)
Apr 02, 2009 1.009 1.112 1.009 1.112 503 +0.12(+12.00%)
Apr 01, 2009 0.9534 0.9931 0.9534 0.9931 66,506 +0.04(+4.17%)
Mar 31, 2009 0.9534 0.9534 0.9534 0.9534 25,231 -0.16(-14.29%)
Mar 30, 2009 0.9534 1.112 0.9534 1.112 2,076 +0.11(+11.11%)
Mar 26, 2009 1.017 1.224 1.001 1.001 8,164 -0.03(-3.08%)
Mar 25, 2009 0.9852 1.065 0.7866 1.033 2,517 +0.10(+11.11%)
Mar 24, 2009 1.160 1.160 0.7349 0.9296 4,792 -0.16(-14.60%)
Mar 23, 2009 0.9137 1.088 0.7946 1.088 2,979 +0.17(+19.13%)
Mar 20, 2009 0.7723 0.9137 0.7309 0.9137 1,782 -0.12(-11.54%)
Mar 19, 2009 0.7309 1.120 0.7309 1.033 13,090 +0.32(+44.45%)
Mar 18, 2009 0.5959 0.7150 0.5323 0.7150 5,789 +0.19(+36.36%)
Mar 17, 2009 0.5561 0.5958 0.5244 0.5244 2,017 +0.01(+1.54%)
Mar 16, 2009 0.4370 0.5164 0.4370 0.5164 534 -0.07(-12.16%)
Mar 13, 2009 0.4131 0.5879 0.4131 0.5879 3,253 +0.10(+19.74%)
Mar 12, 2009 0.4370 0.4910 0.4370 0.4910 2,013 +0.17(+54.50%)
Mar 11, 2009 0.4449 0.4449 0.3178 0.3178 1,762 -0.12(-27.27%)
Mar 10, 2009 0.3972 0.4370 0.3972 0.4370 7,426 -0.01(-1.79%)
Mar 09, 2009 0.3972 0.4449 0.3972 0.4449 4,779 +0.02(+5.66%)
Mar 06, 2009 0.3972 0.4211 0.3972 0.4211 14,037 -0.02(-5.36%)
Mar 05, 2009 0.4370 0.5005 0.4370 0.4449 1,006 -0.03(-6.68%)
Mar 04, 2009 0.4846 0.4846 0.4251 0.4768 6,459 -0.04(-7.68%)
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.