5 DAY PERFORMANCE
-5.25%
1 MONTH PERFORMANCE
-16.29%
3 MONTH PERFORMANCE
-16.53%
6 MONTH PERFORMANCE
+5.72%
YEAR-TO-DATE PERFORMANCE
+12.77%
1 YEAR PERFORMANCE
-23.59%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $117.70 | $114.18 (-2.99%) | $117.70 | $113.01 | 184.50 K | $732.12 M |
| 09/17/2026 | $120.05 | $116.52 (-2.94%) | $120.05 | $116.50 | 77.20 K | $747.13 M |
| 09/16/2026 | $119.93 | $116.10 (-3.19%) | $120.21 | $113.86 | 85.74 K | $744.43 M |
| 09/15/2026 | $117.18 | $118.36 (1.01%) | $119.25 | $116.02 | 109.00 K | $758.92 M |
| 09/14/2026 | $113.94 | $117.47 (3.1%) | $119.05 | $113.94 | 97.30 K | $753.22 M |
| 09/11/2026 | $115.40 | $115.92 (0.45%) | $117.21 | $115.02 | 75.70 K | $743.28 M |
| 09/10/2026 | $113.63 | $113.29 (-0.3%) | $115.56 | $112.43 | 117.65 K | $726.42 M |
| 09/09/2026 | $118.68 | $116.34 (-1.97%) | $120.64 | $115.11 | 95.77 K | $745.97 M |
| 09/08/2026 | $121.29 | $118.35 (-2.42%) | $121.78 | $118.15 | 83.50 K | $758.86 M |
| 09/04/2026 | $121.15 | $122.79 (1.35%) | $124.17 | $120.15 | 99.90 K | $787.33 M |
| 09/03/2026 | $121.06 | $121.22 (0.13%) | $122.85 | $118.21 | 172.32 K | $777.26 M |
| 09/02/2026 | $120.64 | $117.69 (-2.45%) | $120.93 | $117.37 | 140.60 K | $754.63 M |
| 09/01/2026 | $121.25 | $119.44 (-1.49%) | $123.83 | $119.34 | 126.10 K | $765.85 M |
| 08/31/2026 | $127.82 | $124.13 (-2.89%) | $128.60 | $123.47 | 172.54 K | $795.92 M |
| 08/28/2026 | $127.66 | $129.77 (1.65%) | $130.11 | $126.56 | 142.90 K | $832.09 M |
| 08/27/2026 | $126.13 | $126.72 (0.47%) | $130.00 | $125.66 | 118.00 K | $812.53 M |
| 08/26/2026 | $125.78 | $128.32 (2.02%) | $129.63 | $125.78 | 97.84 K | $822.79 M |
| 08/25/2026 | $129.32 | $127.54 (-1.38%) | $129.71 | $126.24 | 121.30 K | $817.79 M |
| 08/24/2026 | $133.00 | $126.05 (-5.23%) | $139.34 | $125.28 | 158.90 K | $808.23 M |
| 08/21/2026 | $119.25 | $131.41 (10.2%) | $135.92 | $117.78 | 275.50 K | $842.60 M |
| 08/20/2026 | $119.99 | $118.13 (-1.55%) | $121.27 | $106.41 | 214.73 K | $760.64 M |
| 08/19/2026 | $128.89 | $127.67 (-0.95%) | $132.25 | $125.72 | 158.72 K | $822.07 M |
| 08/18/2026 | $132.20 | $124.50 (-5.82%) | $132.20 | $123.74 | 147.64 K | $801.66 M |
| 08/17/2026 | $135.47 | $130.69 (-3.53%) | $135.47 | $129.44 | 75.80 K | $841.51 M |
| 08/14/2026 | $135.17 | $134.05 (-0.83%) | $137.60 | $133.41 | 147.00 K | $865.02 M |
| 08/13/2026 | $138.04 | $136.37 (-1.21%) | $138.81 | $135.06 | 89.40 K | $880.00 M |
| 08/12/2026 | $139.40 | $135.40 (-2.87%) | $139.40 | $133.49 | 170.51 K | $873.74 M |
| 08/11/2026 | $133.68 | $137.36 (2.75%) | $138.91 | $132.68 | 106.02 K | $886.38 M |
| 08/10/2026 | $135.21 | $131.70 (-2.6%) | $137.89 | $130.00 | 120.82 K | $849.86 M |
| 08/07/2026 | $136.65 | $137.78 (0.83%) | $141.00 | $136.65 | 75.11 K | $889.09 M |
| 08/06/2026 | $136.27 | $134.63 (-1.2%) | $137.69 | $132.12 | 91.72 K | $868.77 M |
| 08/05/2026 | $135.61 | $137.94 (1.72%) | $141.09 | $134.61 | 151.00 K | $890.13 M |
| 08/04/2026 | $132.61 | $136.30 (2.78%) | $136.51 | $132.16 | 140.10 K | $879.54 M |
| 08/03/2026 | $126.77 | $130.38 (2.85%) | $131.50 | $126.77 | 110.70 K | $841.34 M |
| 07/31/2026 | $128.84 | $123.90 (-3.83%) | $128.84 | $123.33 | 229.50 K | $799.53 M |
| 07/30/2026 | $134.55 | $129.36 (-3.86%) | $135.43 | $128.37 | 224.30 K | $834.76 M |
| 07/29/2026 | $134.05 | $132.90 (-0.86%) | $137.94 | $132.39 | 254.61 K | $857.60 M |
| 07/28/2026 | $136.38 | $136.52 (0.1%) | $140.02 | $135.15 | 298.20 K | $880.96 M |
| 07/27/2026 | $134.91 | $133.49 (-1.05%) | $138.99 | $133.13 | 163.10 K | $861.41 M |
| 07/24/2026 | $131.98 | $133.89 (1.45%) | $134.65 | $130.38 | 122.70 K | $863.99 M |
| 07/23/2026 | $129.98 | $130.88 (0.69%) | $134.98 | $127.58 | 130.65 K | $844.57 M |
| 07/22/2026 | $128.36 | $131.66 (2.57%) | $132.99 | $128.29 | 106.75 K | $849.60 M |
| 07/21/2026 | $126.46 | $128.47 (1.59%) | $129.07 | $125.00 | 99.95 K | $829.02 M |
| 07/20/2026 | $131.54 | $127.33 (-3.2%) | $131.65 | $126.30 | 128.70 K | $821.66 M |
| 07/17/2026 | $134.86 | $131.70 (-2.34%) | $138.04 | $128.71 | 159.40 K | $849.86 M |
| 07/16/2026 | $131.85 | $136.35 (3.41%) | $139.00 | $131.85 | 166.60 K | $879.87 M |
| 07/15/2026 | $129.12 | $132.20 (2.39%) | $133.57 | $129.12 | 89.30 K | $853.09 M |
| 07/14/2026 | $127.50 | $128.76 (0.99%) | $129.16 | $124.87 | 125.20 K | $830.89 M |
| 07/13/2026 | $128.62 | $125.30 (-2.58%) | $128.92 | $124.25 | 73.10 K | $808.56 M |
| 07/10/2026 | $126.26 | $127.30 (0.82%) | $131.38 | $126.26 | 67.10 K | $821.47 M |
| 07/09/2026 | $122.87 | $125.75 (2.34%) | $127.27 | $121.77 | 102.50 K | $811.46 M |
| 07/08/2026 | $125.18 | $122.29 (-2.31%) | $125.18 | $121.34 | 88.85 K | $789.14 M |
| 07/07/2026 | $129.72 | $127.09 (-2.03%) | $129.72 | $127.01 | 75.65 K | $820.11 M |
| 07/06/2026 | $135.39 | $129.83 (-4.11%) | $135.47 | $128.59 | 129.60 K | $837.79 M |
| 07/02/2026 | $134.33 | $134.53 (0.15%) | $134.69 | $130.69 | 103.21 K | $868.12 M |
| 07/01/2026 | $139.94 | $135.01 (-3.52%) | $143.68 | $135.01 | 191.60 K | $871.22 M |
| 06/30/2026 | $144.21 | $142.41 (-1.25%) | $144.73 | $138.27 | 171.80 K | $918.97 M |
| 06/29/2026 | $146.64 | $145.15 (-1.02%) | $148.19 | $141.10 | 98.30 K | $936.65 M |
| 06/26/2026 | $142.50 | $147.55 (3.54%) | $148.48 | $140.00 | 212.85 K | $952.14 M |
| 06/25/2026 | $142.69 | $141.88 (-0.57%) | $147.79 | $139.17 | 198.15 K | $915.55 M |
| 06/24/2026 | $128.99 | $141.91 (10.02%) | $146.57 | $128.99 | 187.92 K | $915.75 M |
| 06/23/2026 | $124.45 | $127.49 (2.44%) | $128.42 | $124.01 | 126.20 K | $822.69 M |
| 06/22/2026 | $131.07 | $125.59 (-4.18%) | $133.52 | $124.99 | 155.10 K | $810.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
