5 DAY PERFORMANCE
+26.36%
1 MONTH PERFORMANCE
+7.81%
3 MONTH PERFORMANCE
-10.90%
6 MONTH PERFORMANCE
+33.95%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
-22.71%
Hovnanian Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $105.85 | $96.28 (-9.04%) | $105.85 | $95.97 | 204.08 K | $622.74 M |
| 12/05/2025 | $103.14 | $103.66 (0.5%) | $107.13 | $101.72 | 129.83 K | $670.47 M |
| 12/04/2025 | $123.02 | $103.82 (-15.61%) | $125.45 | $102.83 | 294.94 K | $671.51 M |
| 12/03/2025 | $129.23 | $133.98 (3.68%) | $135.84 | $129.23 | 97.91 K | $866.58 M |
| 12/02/2025 | $129.79 | $129.48 (-0.24%) | $132.25 | $126.50 | 99.30 K | $837.48 M |
| 12/01/2025 | $129.60 | $129.34 (-0.2%) | $133.22 | $128.82 | 106.90 K | $836.57 M |
| 11/28/2025 | $132.83 | $131.58 (-0.94%) | $132.83 | $129.13 | 50.32 K | $841.98 M |
| 11/26/2025 | $129.79 | $133.18 (2.61%) | $135.39 | $128.98 | 76.84 K | $852.22 M |
| 11/25/2025 | $121.22 | $130.45 (7.61%) | $130.55 | $121.09 | 106.70 K | $834.75 M |
| 11/24/2025 | $119.38 | $119.22 (-0.13%) | $121.71 | $117.02 | 130.35 K | $762.89 M |
| 11/21/2025 | $109.23 | $120.77 (10.56%) | $121.29 | $108.99 | 145.10 K | $772.81 M |
| 11/20/2025 | $109.84 | $107.75 (-1.9%) | $113.82 | $106.76 | 125.62 K | $689.49 M |
| 11/19/2025 | $112.21 | $109.89 (-2.07%) | $112.21 | $108.43 | 80.13 K | $703.19 M |
| 11/18/2025 | $109.43 | $110.87 (1.32%) | $112.93 | $108.00 | 147.60 K | $709.46 M |
| 11/17/2025 | $120.64 | $111.22 (-7.81%) | $120.64 | $111.10 | 142.60 K | $711.70 M |
| 11/14/2025 | $119.93 | $120.64 (0.59%) | $122.99 | $118.00 | 98.20 K | $771.98 M |
| 11/13/2025 | $123.81 | $119.94 (-3.13%) | $125.89 | $118.76 | 105.00 K | $767.50 M |
| 11/12/2025 | $124.80 | $124.73 (-0.06%) | $127.80 | $121.82 | 137.14 K | $798.15 M |
| 11/11/2025 | $122.48 | $124.56 (1.7%) | $124.75 | $121.75 | 127.34 K | $797.06 M |
| 11/10/2025 | $122.35 | $122.31 (-0.03%) | $123.24 | $119.19 | 127.61 K | $782.66 M |
| 11/07/2025 | $119.95 | $121.69 (1.45%) | $122.37 | $119.51 | 128.42 K | $778.69 M |
| 11/06/2025 | $123.96 | $120.25 (-2.99%) | $124.50 | $120.00 | 115.00 K | $769.48 M |
| 11/05/2025 | $125.42 | $123.09 (-1.86%) | $126.10 | $121.06 | 107.21 K | $787.65 M |
| 11/04/2025 | $121.25 | $123.29 (1.68%) | $124.75 | $119.60 | 120.10 K | $788.93 M |
| 11/03/2025 | $120.16 | $122.33 (1.81%) | $122.81 | $118.00 | 149.31 K | $782.79 M |
| 10/31/2025 | $121.10 | $120.23 (-0.72%) | $122.69 | $117.86 | 204.80 K | $769.35 M |
| 10/30/2025 | $124.50 | $122.24 (-1.82%) | $127.57 | $121.13 | 93.61 K | $782.21 M |
| 10/29/2025 | $130.38 | $126.05 (-3.32%) | $135.03 | $124.88 | 102.03 K | $806.59 M |
| 10/28/2025 | $129.90 | $132.24 (1.8%) | $136.40 | $129.00 | 102.00 K | $846.20 M |
| 10/27/2025 | $133.83 | $132.96 (-0.65%) | $135.71 | $132.96 | 67.00 K | $850.81 M |
| 10/24/2025 | $135.39 | $133.23 (-1.6%) | $136.18 | $131.75 | 45.93 K | $852.54 M |
| 10/23/2025 | $129.22 | $132.46 (2.51%) | $133.86 | $128.00 | 48.00 K | $847.61 M |
| 10/22/2025 | $129.24 | $128.44 (-0.62%) | $130.94 | $127.06 | 82.90 K | $821.89 M |
| 10/21/2025 | $125.79 | $131.08 (4.21%) | $132.00 | $125.79 | 50.64 K | $838.78 M |
| 10/20/2025 | $126.96 | $127.78 (0.65%) | $128.91 | $125.44 | 45.50 K | $817.66 M |
| 10/17/2025 | $124.09 | $126.01 (1.55%) | $126.97 | $123.30 | 99.10 K | $806.34 M |
| 10/16/2025 | $126.96 | $125.14 (-1.43%) | $127.37 | $121.42 | 92.65 K | $800.77 M |
| 10/15/2025 | $127.36 | $126.25 (-0.87%) | $129.99 | $125.10 | 95.60 K | $807.87 M |
| 10/14/2025 | $118.48 | $127.11 (7.28%) | $127.85 | $116.70 | 106.75 K | $813.38 M |
| 10/13/2025 | $120.50 | $119.63 (-0.72%) | $121.09 | $117.15 | 93.41 K | $765.51 M |
| 10/10/2025 | $123.96 | $118.65 (-4.28%) | $124.05 | $118.02 | 90.05 K | $759.24 M |
| 10/09/2025 | $123.50 | $122.07 (-1.16%) | $123.50 | $119.00 | 93.80 K | $781.13 M |
| 10/08/2025 | $121.93 | $123.54 (1.32%) | $124.08 | $118.42 | 91.80 K | $790.53 M |
| 10/07/2025 | $123.22 | $121.18 (-1.66%) | $124.77 | $119.51 | 105.72 K | $775.43 M |
| 10/06/2025 | $131.37 | $124.10 (-5.53%) | $131.60 | $122.71 | 125.62 K | $794.12 M |
| 10/03/2025 | $130.55 | $131.20 (0.5%) | $134.82 | $128.45 | 75.50 K | $839.55 M |
| 10/02/2025 | $130.46 | $128.51 (-1.49%) | $130.67 | $127.15 | 53.70 K | $822.34 M |
| 10/01/2025 | $129.29 | $131.34 (1.59%) | $133.00 | $127.98 | 63.11 K | $840.44 M |
| 09/30/2025 | $130.63 | $128.49 (-1.64%) | $132.02 | $126.75 | 80.15 K | $822.21 M |
| 09/29/2025 | $130.47 | $131.66 (0.91%) | $132.22 | $127.65 | 90.40 K | $842.49 M |
| 09/26/2025 | $130.39 | $130.35 (-0.03%) | $132.24 | $128.89 | 84.60 K | $834.11 M |
| 09/25/2025 | $133.07 | $129.82 (-2.44%) | $136.00 | $129.22 | 98.54 K | $830.72 M |
| 09/24/2025 | $134.99 | $135.79 (0.59%) | $140.55 | $133.37 | 95.30 K | $868.92 M |
| 09/23/2025 | $135.73 | $135.44 (-0.21%) | $138.29 | $133.75 | 114.90 K | $866.68 M |
| 09/22/2025 | $142.00 | $134.80 (-5.07%) | $142.46 | $134.00 | 126.92 K | $862.59 M |
| 09/19/2025 | $147.73 | $143.96 (-2.55%) | $149.50 | $142.74 | 213.84 K | $921.20 M |
| 09/18/2025 | $148.89 | $149.57 (0.46%) | $150.90 | $146.31 | 123.90 K | $957.10 M |
| 09/17/2025 | $152.95 | $148.18 (-3.12%) | $162.06 | $146.45 | 115.44 K | $948.20 M |
| 09/16/2025 | $150.87 | $150.41 (-0.3%) | $151.77 | $146.60 | 95.63 K | $962.47 M |
| 09/15/2025 | $153.76 | $149.74 (-2.61%) | $155.17 | $146.15 | 94.80 K | $958.19 M |
| 09/12/2025 | $153.47 | $151.86 (-1.05%) | $154.38 | $148.69 | 126.80 K | $971.75 M |
| 09/11/2025 | $149.06 | $155.71 (4.46%) | $156.01 | $148.04 | 104.14 K | $996.39 M |
| 09/10/2025 | $148.92 | $147.43 (-1%) | $149.56 | $145.10 | 66.40 K | $943.40 M |
| 09/09/2025 | $152.49 | $147.24 (-3.44%) | $152.49 | $145.99 | 71.50 K | $942.19 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.
