Hovnanian Enterprises, Inc. Class A Common Stock (HOV)
135.44
-2.87 (-2.07%)
Hovnanian Enterprises Inc is a prominent homebuilding company that specializes in the construction and sale of residential properties across various markets in the United States
The company focuses on developing single-family homes, townhomes, and condominiums, catering to a range of buyers including first-time homeowners, move-up buyers, and active adults. With a commitment to quality and innovation, Hovnanian integrates modern design and sustainable building practices into its developments. The company also provides services related to land acquisition and community development, positioning itself as a key player in the real estate sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 134.56 | 140.60 | 133.37 | 138.30 | 49,351 | 138.30 |
| 1/29/2025 | 135.91 | 139.28 | 131.60 | 133.12 | 61,325 | 133.12 |
| 1/28/2025 | 140.36 | 140.40 | 135.92 | 136.95 | 70,299 | 136.95 |
| 1/27/2025 | 135.69 | 144.97 | 135.69 | 141.16 | 75,014 | 141.16 |
| 1/24/2025 | 137.83 | 141.12 | 134.17 | 135.27 | 45,299 | 135.27 |
| 1/23/2025 | 139.15 | 141.18 | 136.15 | 138.99 | 85,186 | 138.99 |
| 1/22/2025 | 137.43 | 139.93 | 135.51 | 139.70 | 43,751 | 139.70 |
| 1/21/2025 | 141.93 | 142.25 | 135.84 | 137.64 | 72,404 | 137.64 |
| 1/17/2025 | 143.52 | 146.93 | 137.32 | 139.32 | 70,604 | 139.32 |
| 1/16/2025 | 139.62 | 142.77 | 137.10 | 140.56 | 57,112 | 140.56 |
| 1/15/2025 | 142.02 | 142.02 | 137.03 | 140.94 | 81,569 | 140.94 |
| 1/14/2025 | 124.40 | 134.30 | 123.97 | 132.96 | 121,487 | 132.96 |
| 1/13/2025 | 117.51 | 120.97 | 115.90 | 119.55 | 73,505 | 119.55 |
| 1/10/2025 | 120.79 | 122.69 | 117.62 | 117.62 | 79,068 | 117.62 |
| 1/08/2025 | 124.11 | 125.11 | 120.51 | 123.69 | 68,038 | 123.69 |
| 1/07/2025 | 127.02 | 128.81 | 124.02 | 125.91 | 108,689 | 125.91 |
| 1/06/2025 | 131.22 | 132.16 | 126.97 | 127.02 | 75,156 | 127.02 |
| 1/03/2025 | 129.27 | 132.01 | 128.68 | 129.76 | 55,782 | 129.76 |
| 1/02/2025 | 135.98 | 135.98 | 125.38 | 128.04 | 91,756 | 128.04 |
| 12/31/2024 | 133.95 | 0.00 | 133.95 | 133.82 | 0 | 133.82 |
| 12/30/2024 | 133.43 | 133.98 | 127.83 | 133.95 | 99,151 | 133.95 |
| 12/27/2024 | 133.79 | 135.84 | 131.65 | 133.27 | 66,724 | 133.27 |
| 12/26/2024 | 134.11 | 136.61 | 134.10 | 134.53 | 46,068 | 134.53 |
| 12/24/2024 | 134.81 | 136.95 | 134.01 | 136.32 | 26,286 | 136.32 |
| 12/23/2024 | 134.26 | 135.91 | 131.44 | 135.40 | 70,321 | 135.40 |
| 12/20/2024 | 130.76 | 138.17 | 130.04 | 134.84 | 242,207 | 134.84 |
| 12/19/2024 | 129.72 | 137.93 | 129.06 | 133.32 | 151,000 | 133.32 |
| 12/18/2024 | 144.94 | 148.25 | 132.38 | 133.05 | 112,444 | 133.05 |
| 12/17/2024 | 146.50 | 147.01 | 140.21 | 143.54 | 127,724 | 143.54 |
| 12/16/2024 | 153.59 | 154.00 | 146.20 | 147.20 | 177,221 | 147.20 |
| 12/13/2024 | 163.63 | 165.12 | 155.43 | 156.86 | 93,546 | 156.86 |
| 12/12/2024 | 164.21 | 168.57 | 162.90 | 164.51 | 77,333 | 164.51 |
| 12/11/2024 | 171.07 | 171.07 | 163.49 | 163.79 | 126,760 | 163.79 |
| 12/10/2024 | 166.24 | 171.19 | 165.00 | 167.50 | 81,235 | 167.50 |
| 12/09/2024 | 170.06 | 172.54 | 167.64 | 169.74 | 81,729 | 169.74 |
| 12/06/2024 | 181.91 | 181.91 | 162.19 | 169.94 | 170,842 | 169.94 |
| 12/05/2024 | 195.66 | 202.00 | 174.35 | 177.29 | 132,080 | 177.29 |
| 12/04/2024 | 196.06 | 196.06 | 186.50 | 189.96 | 97,946 | 189.96 |
| 12/03/2024 | 194.82 | 200.98 | 188.42 | 196.74 | 59,027 | 196.74 |
| 12/02/2024 | 195.51 | 200.54 | 192.41 | 194.65 | 66,015 | 194.65 |
| 11/29/2024 | 194.67 | 197.45 | 193.45 | 196.61 | 36,649 | 196.61 |
| 11/27/2024 | 196.41 | 198.67 | 190.50 | 190.52 | 98,339 | 190.52 |
| 11/26/2024 | 193.04 | 196.50 | 191.00 | 193.14 | 64,792 | 193.14 |
| 11/25/2024 | 184.13 | 201.81 | 184.13 | 196.20 | 107,621 | 196.20 |
| 11/22/2024 | 176.91 | 183.14 | 175.62 | 181.74 | 76,008 | 181.74 |
| 11/21/2024 | 172.87 | 184.10 | 172.87 | 175.38 | 90,045 | 175.38 |
| 11/20/2024 | 170.90 | 175.76 | 170.90 | 171.95 | 34,956 | 171.95 |
| 11/19/2024 | 166.90 | 172.76 | 164.70 | 172.31 | 51,363 | 172.31 |
| 11/18/2024 | 166.11 | 170.80 | 165.34 | 165.91 | 41,589 | 165.91 |
| 11/15/2024 | 169.11 | 171.44 | 167.92 | 167.94 | 42,761 | 167.94 |
| 11/14/2024 | 171.34 | 177.25 | 168.00 | 169.15 | 82,120 | 169.15 |
| 11/13/2024 | 176.27 | 179.43 | 166.41 | 168.34 | 140,119 | 168.34 |
| 11/12/2024 | 181.78 | 185.21 | 171.40 | 172.06 | 62,822 | 172.06 |
| 11/11/2024 | 187.31 | 188.60 | 180.87 | 182.82 | 63,827 | 182.82 |
| 11/08/2024 | 179.33 | 184.92 | 176.60 | 183.23 | 62,528 | 183.23 |
| 11/07/2024 | 180.80 | 190.00 | 179.58 | 180.01 | 71,973 | 180.01 |
| 11/06/2024 | 182.65 | 188.00 | 175.19 | 182.95 | 95,876 | 182.95 |
| 11/05/2024 | 178.95 | 185.58 | 178.95 | 185.30 | 46,861 | 185.30 |
| 11/04/2024 | 177.00 | 188.05 | 177.00 | 180.21 | 49,331 | 180.21 |
| 11/01/2024 | 180.88 | 187.99 | 176.40 | 177.00 | 68,163 | 177.00 |
| 10/31/2024 | 179.00 | 181.62 | 174.13 | 176.04 | 64,237 | 176.04 |