5 DAY PERFORMANCE
-8.99%
1 MONTH PERFORMANCE
+4.53%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
+11.79%
YEAR-TO-DATE PERFORMANCE
+12.77%
1 YEAR PERFORMANCE
+15.46%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $131.07 | $125.59 (-4.18%) | $133.52 | $124.99 | 155.07 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 |
| 05/06/2026 | $109.07 | $109.50 (0.39%) | $112.28 | $108.13 | 139.52 K | $706.60 M |
| 05/05/2026 | $101.20 | $105.54 (4.29%) | $106.72 | $100.25 | 97.25 K | $681.05 M |
| 05/04/2026 | $109.28 | $100.28 (-8.24%) | $112.40 | $99.09 | 145.55 K | $647.11 M |
| 05/01/2026 | $112.56 | $110.46 (-1.87%) | $113.02 | $108.97 | 85.90 K | $712.80 M |
| 04/30/2026 | $112.84 | $112.44 (-0.35%) | $113.29 | $110.00 | 87.20 K | $725.58 M |
| 04/29/2026 | $115.68 | $111.46 (-3.65%) | $115.68 | $111.46 | 87.00 K | $719.25 M |
| 04/28/2026 | $117.15 | $117.23 (0.07%) | $118.99 | $115.01 | 118.60 K | $756.49 M |
| 04/27/2026 | $117.93 | $115.98 (-1.65%) | $119.30 | $114.36 | 130.80 K | $748.42 M |
| 04/24/2026 | $119.13 | $117.13 (-1.68%) | $121.15 | $116.22 | 108.22 K | $755.84 M |
| 04/23/2026 | $121.56 | $119.87 (-1.39%) | $121.73 | $116.47 | 92.30 K | $773.52 M |
| 04/22/2026 | $123.78 | $122.00 (-1.44%) | $124.87 | $121.82 | 96.52 K | $787.27 M |
| 04/21/2026 | $122.26 | $121.69 (-0.47%) | $125.50 | $118.49 | 132.70 K | $785.27 M |
| 04/20/2026 | $114.60 | $120.43 (5.09%) | $120.97 | $114.60 | 121.23 K | $777.13 M |
| 04/17/2026 | $108.07 | $116.08 (7.41%) | $118.40 | $108.03 | 119.43 K | $749.06 M |
| 04/16/2026 | $105.76 | $104.71 (-0.99%) | $110.00 | $104.53 | 101.81 K | $675.69 M |
| 04/15/2026 | $110.82 | $105.76 (-4.57%) | $110.82 | $105.66 | 80.70 K | $682.47 M |
| 04/14/2026 | $108.07 | $110.08 (1.86%) | $112.45 | $108.07 | 94.20 K | $710.35 M |
| 04/13/2026 | $104.00 | $108.53 (4.36%) | $109.26 | $101.58 | 136.05 K | $700.34 M |
| 04/10/2026 | $111.80 | $104.60 (-6.44%) | $112.60 | $104.60 | 149.20 K | $674.98 M |
| 04/09/2026 | $110.01 | $112.15 (1.95%) | $114.44 | $108.68 | 123.60 K | $723.70 M |
| 04/08/2026 | $110.50 | $113.02 (2.28%) | $116.30 | $110.50 | 122.34 K | $729.32 M |
| 04/07/2026 | $114.71 | $106.29 (-7.34%) | $114.71 | $104.99 | 122.30 K | $685.89 M |
| 04/06/2026 | $109.86 | $112.91 (2.78%) | $113.65 | $108.78 | 108.63 K | $728.61 M |
| 04/02/2026 | $109.20 | $110.84 (1.5%) | $112.33 | $107.00 | 69.52 K | $715.25 M |
| 04/01/2026 | $110.32 | $111.49 (1.06%) | $113.65 | $108.62 | 147.61 K | $719.44 M |
| 03/31/2026 | $107.77 | $110.91 (2.91%) | $111.82 | $107.77 | 200.10 K | $715.70 M |
| 03/30/2026 | $108.61 | $107.34 (-1.17%) | $110.41 | $106.70 | 168.30 K | $692.67 M |
| 03/27/2026 | $110.18 | $106.81 (-3.06%) | $111.07 | $106.81 | 115.28 K | $689.24 M |
| 03/26/2026 | $110.74 | $111.27 (0.48%) | $113.40 | $109.42 | 93.60 K | $718.03 M |
| 03/25/2026 | $112.94 | $112.34 (-0.53%) | $113.00 | $108.33 | 102.30 K | $724.93 M |
| 03/24/2026 | $107.97 | $110.24 (2.1%) | $111.42 | $107.46 | 100.54 K | $711.38 M |
| 03/23/2026 | $108.10 | $110.01 (1.77%) | $111.00 | $107.90 | 94.45 K | $709.89 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.
