Hovnanian Enterprises, Inc. Class A Common Stock (HOV)

Historical Prices For Hovnanian Enterprises, Inc. Class A Common Stock (HOV)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	102.49	106.63	101.92	106.53	49,234	106.53
4/01/2025	105.28	106.80	103.53	104.61	63,153	104.61
3/31/2025	102.42	106.00	100.88	104.71	81,530	104.71
3/28/2025	106.67	108.03	102.59	104.32	65,045	104.32
3/27/2025	106.19	107.62	105.48	107.12	34,567	107.12
3/26/2025	108.61	109.88	104.94	106.39	44,517	106.39
3/25/2025	111.85	112.46	108.32	108.98	51,874	108.98
3/24/2025	108.71	113.50	108.71	113.27	56,345	113.27
3/21/2025	107.53	109.03	104.23	106.72	175,858	106.72
3/20/2025	110.68	114.90	110.63	111.25	55,614	111.25
3/19/2025	109.90	112.45	107.89	111.73	38,847	111.73
3/18/2025	109.70	111.40	108.40	108.91	51,500	108.91
3/17/2025	109.56	110.00	106.98	109.75	54,709	109.75
3/14/2025	102.63	108.23	100.54	108.23	79,687	108.23
3/13/2025	104.05	105.50	100.26	101.48	71,572	101.48
3/12/2025	106.18	108.59	101.85	103.53	61,319	103.53
3/11/2025	107.78	110.62	102.28	104.50	70,069	104.50
3/10/2025	107.75	111.00	105.89	108.30	117,352	108.30
3/07/2025	105.50	110.32	104.00	108.60	112,978	108.60
3/06/2025	102.00	106.90	101.95	105.07	81,676	105.07
3/05/2025	100.83	103.84	100.83	103.51	84,103	103.51
3/04/2025	96.42	102.88	95.27	100.94	114,485	100.94
3/03/2025	103.93	105.11	97.28	97.42	103,320	97.42
2/28/2025	100.64	104.37	100.50	101.71	81,989	101.71
2/27/2025	103.00	105.18	101.19	101.24	88,122	101.24
2/26/2025	107.30	108.80	103.40	103.67	105,536	103.67
2/25/2025	106.11	109.50	105.76	106.15	148,802	106.15
2/24/2025	116.99	119.33	106.35	106.51	236,348	106.51
2/21/2025	129.35	131.09	120.00	121.57	76,556	121.57
2/20/2025	127.88	127.88	124.85	126.96	49,507	126.96
2/19/2025	126.48	128.27	125.11	127.72	79,580	127.72
2/18/2025	134.71	135.74	126.13	129.99	76,861	129.99
2/14/2025	135.16	138.50	133.97	135.77	50,717	135.77
2/13/2025	132.14	134.00	130.17	134.00	43,464	134.00
2/12/2025	125.87	130.11	125.25	129.99	77,772	129.99
2/11/2025	130.28	133.93	129.89	132.56	37,469	132.56
2/10/2025	128.86	131.46	128.86	131.38	41,445	131.38
2/07/2025	133.24	133.24	126.74	127.72	68,876	127.72
2/06/2025	132.61	135.89	131.53	134.20	66,235	134.20
2/05/2025	133.39	134.03	129.10	131.78	66,632	131.78
2/04/2025	127.04	131.16	126.53	131.11	57,638	131.11
2/03/2025	129.05	131.48	124.00	127.99	61,703	127.99
1/31/2025	136.85	137.00	130.18	132.39	84,466	132.39
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