Historical Data for Hovnanian Enterprises Inc. Class A (HOV)

$ 6.49   -0.14 (-2.11%) Volume: 233.67k 4:02 PM EDT Jul 22, 2019
After Hours:  $ 6.49 0.00 (0.00%) Volume: 297 4:02 PM EDT Jul 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 6.60 6.76 6.25 6.49 233.67k -0.14 -2.11% 6.49 1.51m 1,910
07/19/19 6.88 7.07 6.54 6.63 201.16k -0.35 -5.01% 6.63 1.35m 1,640
07/18/19 8.53 8.53 6.93 6.98 312.74k -1.60 -18.65% 6.98 2.37m 2,547
07/17/19 8.87 8.87 8.45 8.58 158.39k -0.27 -3.05% 8.58 1.37m 1,557
07/16/19 8.79 9.11 8.60 8.85 121.85k 0.07 0.80% 8.85 1.08m 1,245
07/15/19 9.21 9.33 8.67 8.78 181.72k -0.39 -4.25% 8.78 1.61m 1,588
07/12/19 8.58 9.23 8.58 9.17 195.47k 0.60 7.00% 9.17 1.76m 1,507
07/11/19 8.36 8.60 8.00 8.57 115.57k 0.34 4.13% 8.57 966k 1,132
07/10/19 7.92 8.31 7.78 8.23 101.84k 0.38 4.84% 8.23 817.05k 1,176
07/09/19 8.18 8.26 7.78 7.85 88.74k -0.34 -4.15% 7.85 703.62k 978
07/08/19 8.14 8.38 7.96 8.19 134.05k 0.01 0.12% 8.19 1.09m 1,124
07/05/19 8.25 8.26 7.81 8.18 122.39k -0.11 -1.33% 8.18 990.03k 1,316
07/03/19 8.71 8.82 8.11 8.29 144.48k -0.43 -4.93% 8.29 1.21m 1,402
07/02/19 8.45 9.17 8.29 8.72 318.49k 0.24 2.83% 8.72 2.77m 2,320
07/01/19 7.93 8.55 7.93 8.48 374.51k 0.88 11.58% 8.48 3.12m 3,312
06/28/19 7.27 7.75 7.25 7.60 622.55k 0.40 5.56% 7.60 4.73m 2,027
06/27/19 6.78 7.30 6.73 7.20 206.78k 0.43 6.35% 7.20 1.46m 1,773
06/26/19 6.77 6.85 6.58 6.77 154.99k 0.01 0.15% 6.77 1.05m 1,683
06/25/19 7.09 7.22 6.67 6.76 217.27k -0.34 -4.79% 6.76 1.5m 1,933
06/24/19 7.16 7.29 6.90 7.10 186.24k -0.13 -1.80% 7.10 1.32m 1,842