5 DAY PERFORMANCE
-11.22%
1 MONTH PERFORMANCE
-13.45%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
-12.62%
YEAR-TO-DATE PERFORMANCE
+12.77%
1 YEAR PERFORMANCE
-16.78%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $135.30 | $134.63 (-0.5%) | $137.69 | $132.42 | 79.57 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 |
| 06/18/2026 | $123.42 | $131.78 (6.77%) | $134.05 | $123.42 | 196.80 K | $850.38 M |
| 06/17/2026 | $120.99 | $120.87 (-0.1%) | $127.77 | $118.61 | 218.82 K | $779.97 M |
| 06/16/2026 | $120.92 | $121.04 (0.1%) | $124.70 | $119.28 | 116.42 K | $781.07 M |
| 06/15/2026 | $123.13 | $119.85 (-2.66%) | $125.20 | $119.09 | 89.00 K | $773.39 M |
| 06/12/2026 | $116.00 | $120.72 (4.07%) | $125.99 | $116.00 | 99.51 K | $779.01 M |
| 06/11/2026 | $112.26 | $120.87 (7.67%) | $121.16 | $110.96 | 109.95 K | $779.97 M |
| 06/10/2026 | $114.00 | $111.92 (-1.82%) | $114.67 | $111.25 | 112.96 K | $722.22 M |
| 06/09/2026 | $108.73 | $114.00 (4.85%) | $115.28 | $108.73 | 111.94 K | $735.64 M |
| 06/08/2026 | $109.45 | $108.01 (-1.32%) | $111.77 | $107.72 | 104.30 K | $696.99 M |
| 06/05/2026 | $110.33 | $109.00 (-1.21%) | $111.84 | $107.81 | 55.71 K | $703.38 M |
| 06/04/2026 | $111.95 | $111.79 (-0.14%) | $113.50 | $110.51 | 56.90 K | $721.38 M |
| 06/03/2026 | $112.78 | $110.30 (-2.2%) | $114.40 | $108.10 | 94.90 K | $711.77 M |
| 06/02/2026 | $111.26 | $114.86 (3.24%) | $117.45 | $111.14 | 74.00 K | $741.19 M |
| 06/01/2026 | $112.51 | $112.78 (0.24%) | $116.19 | $112.00 | 83.70 K | $727.77 M |
| 05/29/2026 | $111.00 | $110.36 (-0.58%) | $112.70 | $109.44 | 123.34 K | $712.15 M |
| 05/28/2026 | $111.00 | $111.40 (0.36%) | $113.78 | $108.64 | 81.04 K | $718.86 M |
| 05/27/2026 | $112.88 | $112.75 (-0.12%) | $117.75 | $111.85 | 83.00 K | $727.58 M |
| 05/26/2026 | $106.55 | $110.98 (4.16%) | $111.15 | $105.37 | 117.33 K | $716.15 M |
| 05/22/2026 | $115.46 | $105.23 (-8.86%) | $116.98 | $103.67 | 205.41 K | $679.05 M |
| 05/21/2026 | $101.76 | $115.46 (13.46%) | $116.08 | $97.12 | 285.00 K | $745.06 M |
| 05/20/2026 | $95.74 | $98.01 (2.37%) | $99.58 | $95.35 | 180.01 K | $632.46 M |
| 05/19/2026 | $95.00 | $94.11 (-0.94%) | $96.50 | $91.52 | 116.10 K | $607.29 M |
| 05/18/2026 | $97.00 | $96.66 (-0.35%) | $99.09 | $95.33 | 143.20 K | $623.75 M |
| 05/15/2026 | $101.55 | $96.16 (-5.31%) | $102.99 | $96.11 | 147.52 K | $620.52 M |
| 05/14/2026 | $105.25 | $102.58 (-2.54%) | $106.49 | $101.23 | 122.30 K | $661.95 M |
| 05/13/2026 | $103.23 | $103.25 (0.02%) | $103.91 | $101.79 | 81.61 K | $666.27 M |
| 05/12/2026 | $108.54 | $103.50 (-4.64%) | $108.54 | $103.00 | 95.90 K | $667.89 M |
| 05/11/2026 | $108.15 | $108.15 (0%) | $109.27 | $106.65 | 55.23 K | $697.89 M |
| 05/08/2026 | $109.36 | $107.73 (-1.49%) | $110.70 | $105.67 | 96.30 K | $695.18 M |
| 05/07/2026 | $110.15 | $108.28 (-1.7%) | $111.10 | $107.72 | 122.03 K | $698.73 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.
