5 DAY PERFORMANCE
+10.65%
1 MONTH PERFORMANCE
-1.51%
3 MONTH PERFORMANCE
-20.26%
6 MONTH PERFORMANCE
+4.23%
YEAR-TO-DATE PERFORMANCE
+12.77%
1 YEAR PERFORMANCE
-10.63%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $111.78 | $106.58 (-4.65%) | $112.46 | $106.58 | 26.89 K | |
| 11/04/2026 | $107.39 | $110.55 (2.94%) | $114.79 | $107.39 | 153.24 K | $708.85 M |
| 11/03/2026 | $104.00 | $101.37 (-2.53%) | $105.40 | $100.55 | 119.31 K | $649.98 M |
| 11/02/2026 | $100.98 | $104.92 (3.9%) | $105.99 | $100.98 | 130.33 K | $672.75 M |
| 10/30/2026 | $102.50 | $99.41 (-3.01%) | $105.15 | $98.50 | 109.50 K | $637.42 M |
| 10/29/2026 | $102.00 | $102.45 (0.44%) | $103.20 | $101.42 | 108.80 K | $656.91 M |
| 10/28/2026 | $101.98 | $101.54 (-0.43%) | $103.51 | $99.12 | 134.76 K | $651.07 M |
| 10/27/2026 | $99.20 | $102.00 (2.82%) | $102.00 | $96.60 | 151.90 K | $654.02 M |
| 10/26/2026 | $101.99 | $98.96 (-2.97%) | $102.94 | $97.85 | 130.06 K | $634.53 M |
| 10/23/2026 | $99.49 | $101.27 (1.79%) | $101.80 | $98.64 | 129.54 K | $649.34 M |
| 10/22/2026 | $91.71 | $101.29 (10.45%) | $101.65 | $91.71 | 193.00 K | $649.47 M |
| 10/21/2026 | $95.17 | $92.20 (-3.12%) | $98.10 | $91.47 | 127.30 K | $591.19 M |
| 10/20/2026 | $92.03 | $95.18 (3.42%) | $96.44 | $92.03 | 151.80 K | $610.29 M |
| 10/19/2026 | $98.20 | $90.75 (-7.59%) | $98.20 | $90.17 | 250.32 K | $581.89 M |
| 10/16/2026 | $100.40 | $97.27 (-3.12%) | $102.53 | $97.00 | 157.63 K | $623.70 M |
| 10/15/2026 | $99.38 | $100.93 (1.56%) | $104.07 | $97.89 | 143.40 K | $647.16 M |
| 10/14/2026 | $101.31 | $95.63 (-5.61%) | $102.63 | $95.48 | 120.60 K | $613.18 M |
| 10/13/2026 | $105.46 | $104.01 (-1.37%) | $106.27 | $103.52 | 77.40 K | $666.91 M |
| 10/12/2026 | $104.58 | $103.56 (-0.98%) | $105.48 | $103.18 | 104.53 K | $664.03 M |
| 10/09/2026 | $109.56 | $105.80 (-3.43%) | $109.56 | $105.35 | 97.21 K | $678.39 M |
| 10/08/2026 | $109.89 | $110.00 (0.1%) | $111.81 | $108.09 | 194.84 K | $705.32 M |
| 10/07/2026 | $111.50 | $111.26 (-0.22%) | $112.00 | $109.33 | 111.37 K | $713.40 M |
| 10/06/2026 | $114.26 | $114.58 (0.28%) | $116.49 | $113.00 | 89.30 K | $734.69 M |
| 10/05/2026 | $115.20 | $111.69 (-3.05%) | $115.20 | $111.01 | 88.30 K | $716.16 M |
| 10/02/2026 | $120.31 | $116.20 (-3.42%) | $120.79 | $114.05 | 135.53 K | $745.07 M |
| 10/01/2026 | $109.68 | $115.01 (4.86%) | $115.23 | $107.11 | 116.25 K | $737.44 M |
| 09/30/2026 | $114.16 | $111.17 (-2.62%) | $114.16 | $110.60 | 68.30 K | $712.82 M |
| 09/29/2026 | $114.35 | $112.19 (-1.89%) | $114.35 | $110.99 | 76.51 K | $719.36 M |
| 09/28/2026 | $112.76 | $113.48 (0.64%) | $116.18 | $112.76 | 93.02 K | $727.63 M |
| 09/25/2026 | $114.63 | $115.15 (0.45%) | $116.31 | $112.92 | 91.60 K | $738.34 M |
| 09/24/2026 | $116.00 | $112.94 (-2.64%) | $116.08 | $112.83 | 76.94 K | $724.17 M |
| 09/23/2026 | $117.70 | $115.24 (-2.09%) | $119.00 | $114.59 | 126.84 K | $738.92 M |
| 09/22/2026 | $118.79 | $118.96 (0.14%) | $120.30 | $116.99 | 136.70 K | $762.77 M |
| 09/21/2026 | $115.97 | $115.26 (-0.61%) | $117.14 | $113.83 | 83.41 K | $739.05 M |
| 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 |
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.
