Skip to main content

Hovnanian Entr Dep A (NQ: HOVNP )

18.06 -0.04 (-0.22%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.617 5.617 5.442 5.613 3,146 +0.01(+0.21%)
Nov 29, 2017 5.601 5.601 5.601 5.601 1,275 +0.00(+0.00%)
Nov 28, 2017 5.395 5.752 5.395 5.601 3,083 -0.06(-1.12%)
Nov 27, 2017 5.848 6.046 5.625 5.665 8,590 +0.06(+0.99%)
Nov 24, 2017 5.609 5.609 5.609 5.609 125 -0.03(-0.48%)
Nov 22, 2017 5.593 5.636 5.577 5.636 2,422 -0.00(-0.08%)
Nov 21, 2017 5.641 5.641 5.641 5.641 1,762 +0.07(+1.28%)
Nov 20, 2017 5.569 5.569 5.569 5.569 125 +0.01(+0.14%)
Nov 17, 2017 5.593 5.593 5.577 5.561 63,141 -0.04(-0.63%)
Nov 16, 2017 5.570 5.600 5.570 5.597 3,212 +0.04(+0.63%)
Nov 15, 2017 5.561 5.561 5.561 5.561 10,220 -0.04(-0.71%)
Nov 14, 2017 5.506 5.601 5.395 5.601 11,705 +0.04(+0.69%)
Nov 13, 2017 5.530 5.563 5.530 5.563 1,636 +0.00(+0.03%)
Nov 10, 2017 5.561 5.561 5.561 5.561 38,411 +0.00(+0.00%)
Nov 09, 2017 5.561 5.600 5.561 5.561 4,153 +0.00(+0.00%)
Nov 08, 2017 5.648 5.648 5.561 5.561 1,258 -0.07(-1.27%)
Nov 07, 2017 5.633 5.633 5.633 5.633 125 +0.02(+0.28%)
Nov 06, 2017 5.617 5.617 5.617 5.617 409 -0.02(-0.42%)
Nov 03, 2017 5.379 5.641 5.363 5.641 7,426 +0.04(+0.71%)
Nov 02, 2017 5.578 5.601 5.561 5.601 2,643 +0.03(+0.50%)
Nov 01, 2017 5.720 5.720 5.573 5.573 299 -0.13(-2.24%)
Oct 31, 2017 5.569 5.712 5.490 5.701 51,759 +0.12(+2.11%)
Oct 30, 2017 5.583 5.583 5.583 5.583 629 +0.02(+0.39%)
Oct 27, 2017 5.561 5.562 5.561 5.562 3,020 +0.00(+0.00%)
Oct 26, 2017 5.561 5.577 5.561 5.561 3,901 -0.01(-0.14%)
Oct 25, 2017 5.561 5.605 5.561 5.569 2,894 +0.01(+0.14%)
Oct 24, 2017 5.585 5.585 5.561 5.561 2,517 +0.00(+0.00%)
Oct 23, 2017 5.561 5.561 5.561 5.561 7,929 -0.01(-0.20%)
Oct 20, 2017 5.577 5.588 5.561 5.573 2,517 +0.01(+0.20%)
Oct 19, 2017 5.561 5.832 5.561 5.561 5,412 +0.00(+0.00%)
Oct 18, 2017 5.561 5.561 5.561 5.561 1,887 +0.00(+0.00%)
Oct 17, 2017 5.569 5.569 5.561 5.561 755 -0.01(-0.14%)
Oct 16, 2017 5.633 5.633 5.561 5.569 5,779 +0.00(+0.00%)
Oct 13, 2017 5.593 5.593 5.561 5.569 8,055 -0.05(-0.89%)
Oct 12, 2017 5.569 5.619 5.442 5.619 1,762 +0.05(+0.90%)
Oct 11, 2017 5.323 5.641 5.291 5.569 20,314 +0.38(+7.35%)
Oct 10, 2017 5.183 5.188 5.183 5.188 2,391 +0.02(+0.31%)
Oct 09, 2017 5.167 5.172 5.167 5.172 509 -0.07(-1.36%)
Oct 06, 2017 5.323 5.415 5.201 5.244 5,173 -0.12(-2.22%)
Oct 05, 2017 5.347 5.561 5.339 5.363 10,069 +0.28(+5.47%)
Oct 03, 2017 5.085 5.085 5.085 0 +0.14(+2.89%)
Oct 02, 2017 4.894 5.252 4.894 4.942 8,327 +0.13(+2.64%)
Sep 29, 2017 4.934 4.942 4.767 4.815 32,430 -0.10(-1.94%)
Sep 27, 2017 4.910 4.910 4.910 0 -0.03(-0.64%)
Sep 26, 2017 4.862 4.958 4.831 4.942 8,911 +0.10(+1.97%)
Sep 25, 2017 4.846 4.846 4.846 4.846 201 -0.17(-3.37%)
Sep 22, 2017 5.077 5.085 4.966 5.016 10,132 +0.15(+3.15%)
Sep 21, 2017 4.823 4.950 4.823 4.862 2,466 -0.01(-0.29%)
Sep 20, 2017 4.791 4.877 4.791 4.877 755 +0.10(+2.10%)
Sep 19, 2017 4.831 4.831 4.767 4.777 36,626 -0.03(-0.63%)
Sep 18, 2017 4.831 4.920 4.807 4.807 3,483 -0.04(-0.79%)
Sep 15, 2017 4.831 4.845 4.823 4.845 1,258 -0.12(-2.43%)
Sep 14, 2017 4.966 4.966 4.966 4.966 334 +0.00(+0.00%)
Sep 12, 2017 4.966 4.966 4.966 0 +0.20(+4.17%)
Sep 11, 2017 4.823 4.846 4.719 4.767 2,913 -0.04(-0.83%)
Sep 08, 2017 4.759 4.807 4.759 4.807 881 +0.04(+0.83%)
Sep 07, 2017 4.807 4.854 4.761 4.767 40,616 -0.31(-6.10%)
Sep 06, 2017 4.703 5.077 4.672 5.077 7,993 +0.51(+11.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.