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, 2017 5.569 5.720 5.482 5.561 118,142 +0.00(+0.00%)
May 30, 2017 5.585 5.585 5.561 5.561 26,935 -0.09(-1.55%)
May 25, 2017 5.649 5.649 5.649 0 +0.01(+0.21%)
May 24, 2017 5.584 5.637 5.584 5.637 3,121 +0.04(+0.64%)
May 23, 2017 5.577 5.601 5.569 5.601 2,391 +0.01(+0.21%)
May 19, 2017 5.589 5.589 5.589 50 +0.00(+0.07%)
May 18, 2017 5.561 5.601 5.514 5.585 48,781 +0.02(+0.43%)
May 17, 2017 5.561 5.673 5.561 5.561 11,859 -0.01(-0.14%)
May 15, 2017 5.569 5.569 5.569 0 +0.00(+0.00%)
May 12, 2017 5.561 5.641 5.554 5.569 16,035 +0.01(+0.14%)
May 11, 2017 5.561 5.570 5.561 5.561 17,024 -0.03(-0.57%)
May 10, 2017 5.569 5.630 5.561 5.593 5,890 +0.02(+0.43%)
May 09, 2017 5.449 5.573 5.449 5.569 5,286 +0.01(+0.14%)
May 08, 2017 5.681 5.681 5.561 5.561 6,419 -0.11(-1.96%)
May 05, 2017 5.620 5.673 5.620 5.673 1,006 +0.11(+2.00%)
May 04, 2017 5.577 5.577 5.561 5.561 86,784 -0.01(-0.14%)
May 03, 2017 5.641 5.641 5.569 5.569 503 +0.01(+0.14%)
May 02, 2017 5.355 5.585 5.355 5.561 6,322 +0.24(+4.48%)
May 01, 2017 5.339 5.561 5.323 5.323 2,643 -0.36(-6.29%)
Apr 27, 2017 5.681 5.681 5.681 0 +0.11(+2.00%)
Apr 26, 2017 5.538 5.609 5.522 5.569 70,610 +0.01(+0.14%)
Apr 25, 2017 5.569 5.571 5.561 5.561 1,636 -0.02(-0.43%)
Apr 24, 2017 5.561 5.585 5.561 5.585 6,297 +0.02(+0.43%)
Apr 21, 2017 5.561 5.593 5.561 5.561 6,444 +0.00(+0.00%)
Apr 20, 2017 5.569 5.569 5.561 5.561 377 -0.00(-0.01%)
Apr 19, 2017 5.508 5.576 5.508 5.562 2,391 -0.01(-0.13%)
Apr 18, 2017 5.482 5.569 5.482 5.569 5,598 +0.01(+0.14%)
Apr 17, 2017 5.371 5.575 5.244 5.561 39,939 +0.23(+4.32%)
Apr 13, 2017 5.037 5.403 4.989 5.331 2,391 -0.23(-4.14%)
Apr 12, 2017 4.870 5.561 4.870 5.561 318 -0.03(-0.46%)
Apr 10, 2017 5.587 5.587 5.587 0 +0.03(+0.47%)
Apr 07, 2017 5.569 5.569 5.561 5.561 4,123 -0.03(-0.50%)
Apr 06, 2017 5.590 5.590 5.561 5.589 1,887 -0.01(-0.21%)
Apr 05, 2017 5.641 5.641 5.561 5.601 5,034 +0.02(+0.43%)
Apr 04, 2017 5.577 5.577 5.577 5.577 251 -0.05(-0.85%)
Apr 03, 2017 5.641 5.641 5.569 5.625 1,538 +0.06(+1.09%)
Mar 31, 2017 5.641 5.649 5.561 5.565 70,102 -0.00(-0.09%)
Mar 30, 2017 5.601 5.641 5.561 5.569 15,524 -0.15(-2.64%)
Mar 29, 2017 5.720 5.720 5.605 5.720 3,964 +0.04(+0.70%)
Mar 28, 2017 5.720 5.720 5.633 5.681 1,359 -0.08(-1.38%)
Mar 27, 2017 5.768 5.768 5.760 5.760 427 +0.08(+1.33%)
Mar 23, 2017 5.684 5.684 5.684 113 +0.06(+1.13%)
Mar 22, 2017 5.561 5.736 5.561 5.621 67,650 +0.04(+0.79%)
Mar 21, 2017 5.681 5.719 5.500 5.577 12,102 +0.01(+0.14%)
Mar 20, 2017 5.502 5.637 5.353 5.569 50,225 +0.37(+7.02%)
Mar 17, 2017 5.577 5.720 5.204 5.204 5,730 -0.50(-8.77%)
Mar 16, 2017 5.617 5.871 5.585 5.704 5,998 +0.02(+0.28%)
Mar 15, 2017 5.569 5.760 5.522 5.689 6,915 -0.18(-3.11%)
Mar 14, 2017 5.592 5.871 5.592 5.871 1,132 +0.11(+1.93%)
Mar 13, 2017 5.669 5.760 5.636 5.760 1,384 +0.05(+0.83%)
Mar 10, 2017 5.887 5.887 5.561 5.712 9,528 -0.30(-5.02%)
Mar 09, 2017 5.848 6.014 5.769 6.014 1,653 +0.06(+1.07%)
Mar 08, 2017 6.197 6.197 5.824 5.951 2,769 -0.05(-0.79%)
Mar 07, 2017 6.197 6.197 5.879 5.998 6,365 -0.03(-0.53%)
Mar 06, 2017 6.165 6.165 5.919 6.030 52,214 -0.29(-4.53%)
Mar 03, 2017 6.126 6.308 6.046 6.316 13,593 +0.06(+0.89%)
Mar 02, 2017 6.137 6.261 6.038 6.261 8,475 +0.22(+3.68%)
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.