5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
-8.52%
YEAR-TO-DATE PERFORMANCE
+12.77%
1 YEAR PERFORMANCE
+12.16%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $109.07 | $109.58 (0.47%) | $112.28 | $109.03 | 111.70 K | $716.82 M |
| 05/05/2026 | $101.20 | $105.54 (4.29%) | $106.72 | $100.25 | 97.25 K | $684.95 M |
| 05/04/2026 | $109.28 | $100.28 (-8.24%) | $112.40 | $99.09 | 145.55 K | $650.82 M |
| 05/01/2026 | $112.56 | $110.46 (-1.87%) | $113.02 | $108.97 | 85.90 K | $716.89 M |
| 04/30/2026 | $112.84 | $112.44 (-0.35%) | $113.29 | $110.00 | 87.20 K | $729.74 M |
| 04/29/2026 | $115.68 | $111.46 (-3.65%) | $115.68 | $111.46 | 87.00 K | $723.38 M |
| 04/28/2026 | $117.15 | $117.23 (0.07%) | $118.99 | $115.01 | 118.60 K | $760.82 M |
| 04/27/2026 | $117.93 | $115.98 (-1.65%) | $119.30 | $114.36 | 130.80 K | $752.71 M |
| 04/24/2026 | $119.13 | $117.13 (-1.68%) | $121.15 | $116.22 | 108.22 K | $760.17 M |
| 04/23/2026 | $121.56 | $119.87 (-1.39%) | $121.73 | $116.47 | 92.30 K | $777.96 M |
| 04/22/2026 | $123.78 | $122.00 (-1.44%) | $124.87 | $121.82 | 96.52 K | $791.78 M |
| 04/21/2026 | $122.26 | $121.69 (-0.47%) | $125.50 | $118.49 | 132.70 K | $789.77 M |
| 04/20/2026 | $114.60 | $120.43 (5.09%) | $120.97 | $114.60 | 121.23 K | $781.59 M |
| 04/17/2026 | $108.07 | $116.08 (7.41%) | $118.40 | $108.03 | 119.43 K | $753.36 M |
| 04/16/2026 | $105.76 | $104.71 (-0.99%) | $110.00 | $104.53 | 101.81 K | $679.57 M |
| 04/15/2026 | $110.82 | $105.76 (-4.57%) | $110.82 | $105.66 | 80.70 K | $686.38 M |
| 04/14/2026 | $108.07 | $110.08 (1.86%) | $112.45 | $108.07 | 94.20 K | $714.42 M |
| 04/13/2026 | $104.00 | $108.53 (4.36%) | $109.26 | $101.58 | 136.05 K | $704.36 M |
| 04/10/2026 | $111.80 | $104.60 (-6.44%) | $112.60 | $104.60 | 149.20 K | $678.85 M |
| 04/09/2026 | $110.01 | $112.15 (1.95%) | $114.44 | $108.68 | 123.60 K | $727.85 M |
| 04/08/2026 | $110.50 | $113.02 (2.28%) | $116.30 | $110.50 | 122.34 K | $733.50 M |
| 04/07/2026 | $114.71 | $106.29 (-7.34%) | $114.71 | $104.99 | 122.30 K | $689.82 M |
| 04/06/2026 | $109.86 | $112.91 (2.78%) | $113.65 | $108.78 | 108.63 K | $732.79 M |
| 04/02/2026 | $109.20 | $110.84 (1.5%) | $112.33 | $107.00 | 69.52 K | $719.35 M |
| 04/01/2026 | $110.32 | $111.49 (1.06%) | $113.65 | $108.62 | 147.61 K | $723.57 M |
| 03/31/2026 | $107.77 | $110.91 (2.91%) | $111.82 | $107.77 | 200.10 K | $719.81 M |
| 03/30/2026 | $108.61 | $107.34 (-1.17%) | $110.41 | $106.70 | 168.30 K | $696.64 M |
| 03/27/2026 | $110.18 | $106.81 (-3.06%) | $111.07 | $106.81 | 115.28 K | $693.20 M |
| 03/26/2026 | $110.74 | $111.27 (0.48%) | $113.40 | $109.42 | 93.60 K | $722.14 M |
| 03/25/2026 | $112.94 | $112.34 (-0.53%) | $113.00 | $108.33 | 102.30 K | $729.09 M |
| 03/24/2026 | $107.97 | $110.24 (2.1%) | $111.42 | $107.46 | 100.54 K | $715.46 M |
| 03/23/2026 | $108.10 | $110.01 (1.77%) | $111.00 | $107.90 | 94.45 K | $713.96 M |
| 03/20/2026 | $108.26 | $104.05 (-3.89%) | $108.26 | $102.90 | 246.11 K | $675.28 M |
| 03/19/2026 | $104.65 | $107.43 (2.66%) | $108.08 | $103.81 | 188.01 K | $697.22 M |
| 03/18/2026 | $110.29 | $105.17 (-4.64%) | $110.29 | $104.18 | 112.60 K | $682.55 M |
| 03/17/2026 | $108.23 | $107.62 (-0.56%) | $109.25 | $106.38 | 106.02 K | $698.45 M |
| 03/16/2026 | $107.66 | $107.65 (-0.01%) | $110.98 | $105.68 | 108.20 K | $698.65 M |
| 03/13/2026 | $107.16 | $106.75 (-0.38%) | $108.79 | $105.45 | 66.62 K | $692.81 M |
| 03/12/2026 | $104.77 | $105.75 (0.94%) | $106.89 | $104.40 | 97.10 K | $686.32 M |
| 03/11/2026 | $108.98 | $107.12 (-1.71%) | $110.14 | $105.01 | 44.02 K | $695.21 M |
| 03/10/2026 | $109.38 | $108.95 (-0.39%) | $112.68 | $107.91 | 78.42 K | $707.09 M |
| 03/09/2026 | $110.00 | $109.86 (-0.13%) | $111.13 | $104.83 | 77.15 K | $712.99 M |
| 03/06/2026 | $113.88 | $112.88 (-0.88%) | $115.47 | $110.27 | 97.91 K | $732.59 M |
| 03/05/2026 | $116.05 | $113.19 (-2.46%) | $116.78 | $110.63 | 151.81 K | $734.60 M |
| 03/04/2026 | $122.06 | $117.29 (-3.91%) | $124.80 | $116.08 | 77.50 K | $761.21 M |
| 03/03/2026 | $117.25 | $120.03 (2.37%) | $121.42 | $115.01 | 78.70 K | $778.99 M |
| 03/02/2026 | $121.71 | $120.87 (-0.69%) | $123.47 | $117.61 | 90.04 K | $784.45 M |
| 02/27/2026 | $126.07 | $125.62 (-0.36%) | $128.37 | $123.00 | 61.10 K | $815.27 M |
| 02/26/2026 | $126.75 | $126.30 (-0.36%) | $129.92 | $123.03 | 59.00 K | $819.69 M |
| 02/25/2026 | $122.88 | $126.08 (2.6%) | $131.56 | $120.08 | 127.30 K | $818.26 M |
| 02/24/2026 | $123.94 | $122.89 (-0.85%) | $127.90 | $122.02 | 128.50 K | $797.56 M |
| 02/23/2026 | $129.66 | $124.13 (-4.27%) | $135.00 | $122.50 | 92.30 K | $805.60 M |
| 02/20/2026 | $131.23 | $129.66 (-1.2%) | $133.40 | $127.03 | 78.23 K | $838.64 M |
| 02/19/2026 | $131.30 | $130.74 (-0.43%) | $132.84 | $129.66 | 50.43 K | $845.63 M |
| 02/18/2026 | $129.05 | $131.25 (1.7%) | $134.07 | $129.05 | 56.42 K | $848.93 M |
| 02/17/2026 | $128.16 | $130.12 (1.53%) | $131.65 | $124.81 | 74.10 K | $841.62 M |
| 02/13/2026 | $127.28 | $130.13 (2.24%) | $133.45 | $127.28 | 91.41 K | $841.68 M |
| 02/12/2026 | $129.95 | $124.78 (-3.98%) | $133.42 | $123.36 | 113.90 K | $807.08 M |
| 02/11/2026 | $129.72 | $129.43 (-0.22%) | $133.18 | $126.85 | 101.55 K | $837.15 M |
| 02/10/2026 | $128.25 | $131.54 (2.57%) | $133.17 | $125.49 | 105.03 K | $850.80 M |
| 02/09/2026 | $126.02 | $126.74 (0.57%) | $129.41 | $124.34 | 138.60 K | $819.75 M |
| 02/06/2026 | $121.16 | $125.88 (3.9%) | $125.98 | $120.46 | 130.20 K | $814.19 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.
