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

$ 23.69   0.72 (+3.13%) Volume: 198.46k 6:30 PM EST Nov 14, 2019
After Hours:  $ 23.50   -0.19 (-0.80%) Volume: 526 5:54 PM EST Nov 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 22.75 24.25 22.75 23.69 198.46k 0.72 3.13% 23.69 4.67m 2,289
11/13/19 22.45 23.40 22.45 22.97 98.94k 0.24 1.06% 22.97 2.26m 1,316
11/12/19 22.78 23.20 21.52 22.73 263.09k 0.14 0.62% 22.73 5.83m 2,413
11/11/19 23.06 23.44 22.37 22.59 243.66k -0.76 -3.25% 22.59 5.57m 2,378
11/08/19 24.42 24.44 23.29 23.35 259.23k -1.38 -5.58% 23.35 6.16m 2,795
11/07/19 25.49 26.20 24.42 24.73 256.9k -0.67 -2.64% 24.73 6.53m 3,495
11/06/19 24.89 25.67 23.56 25.40 269.73k 0.65 2.63% 25.40 6.63m 2,729
11/05/19 25.84 26.17 24.60 24.75 208.3k -1.08 -4.18% 24.75 5.29m 2,134
11/04/19 26.79 27.3904 25.77 25.83 218.55k -0.93 -3.48% 25.83 5.81m 3,372
11/01/19 25.60 27.77 25.60 26.76 276.39k 1.68 6.70% 26.76 7.47m 3,547
10/31/19 24.87 25.98 24.00 25.08 159.53k -0.05 -0.20% 25.08 3.98m 1,504
10/30/19 24.70 25.75 22.5602 25.13 411.08k 0.42 1.70% 25.13 9.8m 3,429
10/29/19 26.31 26.88 24.18 24.71 349.01k -1.81 -6.83% 24.71 8.82m 3,289
10/28/19 28.50 28.7799 26.16 26.52 305.98k -1.96 -6.88% 26.52 8.29m 2,547
10/25/19 29.49 30.35 27.46 28.48 336.44k -1.32 -4.43% 28.48 9.72m 3,310
10/24/19 28.58 30.00 28.0625 29.80 281.74k 1.35 4.75% 29.80 8.33m 3,107
10/23/19 27.50 29.44 26.86 28.45 330.82k 0.68 2.45% 28.45 9.39m 2,992
10/22/19 27.25 29.35 27.23 27.77 381.98k 0.78 2.89% 27.77 10.77m 3,683
10/21/19 26.90 28.42 26.2835 26.99 395.02k 0.13 0.48% 26.99 10.8m 3,888
10/18/19 24.82 26.99 23.73 26.86 357.67k 1.57 6.21% 26.86 9.35m 3,419
10/17/19 28.58 28.74 23.51 25.29 737.78k -2.88 -10.22% 25.29 19.09m 6,087
10/16/19 26.11 28.60 25.71 28.17 474.92k 1.92 7.31% 28.17 13.24m 5,157
10/15/19 25.11 26.50 24.60 26.25 374.93k 1.35 5.42% 26.25 9.68m 3,534