Comparing Back to the side-by-side chart ↗
Hovnanian Enterprises Inc (HOV) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 100.40 | 102.53 | 97.00 | 97.27 | -3.63% | 157,600 |
| 2026-10-15 | 99.38 | 104.07 | 97.89 | 100.93 | +5.54% | 143,400 |
| 2026-10-14 | 101.31 | 102.63 | 95.48 | 95.63 | -8.06% | 120,600 |
| 2026-10-13 | 105.46 | 106.27 | 103.52 | 104.01 | +0.43% | 77,400 |
| 2026-10-12 | 104.58 | 105.48 | 103.18 | 103.56 | -2.12% | 104,500 |
| 2026-10-09 | 109.56 | 109.56 | 105.35 | 105.80 | -3.82% | 97,200 |
| 2026-10-08 | 109.89 | 111.81 | 108.09 | 110.00 | -1.13% | 194,800 |
| 2026-10-07 | 111.50 | 112.00 | 109.33 | 111.26 | -2.90% | 111,300 |
| 2026-10-06 | 114.26 | 116.49 | 113.00 | 114.58 | +2.59% | 89,300 |
| 2026-10-05 | 115.20 | 115.20 | 111.01 | 111.69 | -3.88% | 88,300 |
| 2026-10-02 | 120.31 | 120.79 | 114.05 | 116.20 | +1.03% | 135,500 |
| 2026-10-01 | 109.68 | 115.23 | 107.11 | 115.01 | +3.45% | 116,200 |
| 2026-09-30 | 114.16 | 114.16 | 110.60 | 111.17 | -0.91% | 68,300 |
| 2026-09-29 | 114.35 | 114.35 | 110.99 | 112.19 | -1.14% | 76,506 |
| 2026-09-28 | 112.76 | 116.18 | 112.76 | 113.48 | -1.45% | 93,019 |
| 2026-09-25 | 114.63 | 116.31 | 112.92 | 115.15 | +1.96% | 91,600 |
| 2026-09-24 | 116.00 | 116.08 | 112.83 | 112.94 | -2.00% | 76,900 |
| 2026-09-23 | 117.70 | 119.00 | 114.59 | 115.24 | -3.13% | 126,800 |
| 2026-09-22 | 118.79 | 120.30 | 116.99 | 118.96 | +3.21% | 136,681 |
| 2026-09-21 | 115.97 | 117.14 | 113.83 | 115.26 | +0.95% | 83,407 |
| 2026-09-18 | 117.70 | 117.70 | 113.01 | 114.18 | -2.01% | 184,500 |
| 2026-09-17 | 120.05 | 120.05 | 116.50 | 116.52 | +0.36% | 77,200 |
| 2026-09-16 | 119.93 | 120.21 | 113.86 | 116.10 | -1.91% | 81,700 |
| 2026-09-15 | 117.18 | 119.25 | 116.02 | 118.36 | +0.76% | 109,000 |
| 2026-09-14 | 113.94 | 119.05 | 113.94 | 117.47 | +1.34% | 97,300 |
| 2026-09-11 | 115.40 | 117.21 | 115.02 | 115.92 | +2.32% | 75,700 |
| 2026-09-10 | 113.63 | 115.56 | 112.43 | 113.29 | -2.62% | 117,400 |
| 2026-09-09 | 118.68 | 120.64 | 115.11 | 116.34 | -1.70% | 90,200 |
| 2026-09-08 | 121.29 | 121.78 | 118.15 | 118.35 | -3.62% | 83,460 |
| 2026-09-04 | 121.15 | 124.17 | 120.15 | 122.79 | +1.30% | 99,900 |
| 2026-09-03 | 121.06 | 122.85 | 118.21 | 121.22 | +3.00% | 172,300 |
| 2026-09-02 | 120.64 | 120.93 | 117.37 | 117.69 | -1.47% | 140,600 |
| 2026-09-01 | 121.25 | 123.83 | 119.34 | 119.44 | -3.78% | 126,100 |
| 2026-08-31 | 127.82 | 128.60 | 123.47 | 124.13 | -4.35% | 172,500 |
| 2026-08-28 | 127.66 | 130.11 | 126.56 | 129.77 | +2.41% | 142,900 |
| 2026-08-27 | 126.13 | 130.00 | 125.66 | 126.72 | -1.25% | 118,000 |
| 2026-08-26 | 125.78 | 129.63 | 125.78 | 128.32 | +0.61% | 97,800 |
| 2026-08-25 | 129.32 | 129.71 | 126.24 | 127.54 | +1.18% | 121,301 |
| 2026-08-24 | 133.00 | 139.34 | 125.28 | 126.05 | -4.08% | 158,865 |
| 2026-08-21 | 119.25 | 135.92 | 117.78 | 131.41 | +11.24% | 275,500 |
| 2026-08-20 | 119.99 | 121.27 | 106.41 | 118.13 | -7.47% | 214,700 |
| 2026-08-19 | 128.89 | 132.25 | 125.72 | 127.67 | +2.55% | 158,700 |
| 2026-08-18 | 132.20 | 132.20 | 123.74 | 124.50 | -4.74% | 147,600 |
| 2026-08-17 | 135.47 | 135.47 | 129.44 | 130.69 | -2.51% | 75,800 |
| 2026-08-14 | 135.17 | 137.60 | 133.41 | 134.05 | -1.70% | 147,000 |
| 2026-08-13 | 138.04 | 138.81 | 135.06 | 136.37 | +0.72% | 89,400 |
| 2026-08-12 | 139.40 | 139.40 | 133.49 | 135.40 | -1.43% | 170,500 |
| 2026-08-11 | 133.68 | 138.91 | 132.68 | 137.36 | +4.30% | 106,019 |
| 2026-08-10 | 135.21 | 137.89 | 130.00 | 131.70 | -4.41% | 120,819 |
| 2026-08-07 | 136.65 | 141.00 | 136.65 | 137.78 | +2.34% | 75,100 |
| 2026-08-06 | 136.27 | 137.69 | 132.12 | 134.63 | -2.40% | 91,700 |
| 2026-08-05 | 135.61 | 141.09 | 134.61 | 137.94 | +1.20% | 151,000 |
| 2026-08-04 | 132.61 | 136.51 | 132.16 | 136.30 | +4.54% | 140,100 |
| 2026-08-03 | 126.77 | 131.50 | 126.77 | 130.38 | +5.23% | 110,700 |
| 2026-07-31 | 128.84 | 128.84 | 123.33 | 123.90 | -4.22% | 229,500 |
| 2026-07-30 | 134.55 | 135.43 | 128.37 | 129.36 | -2.66% | 224,300 |
| 2026-07-29 | 134.05 | 137.94 | 132.39 | 132.90 | -2.65% | 254,600 |
| 2026-07-28 | 136.38 | 140.02 | 135.15 | 136.52 | +2.27% | 298,183 |
| 2026-07-27 | 134.91 | 138.99 | 133.13 | 133.49 | -0.30% | 163,061 |
| 2026-07-24 | 131.98 | 134.65 | 130.38 | 133.89 | +2.30% | 122,700 |
| 2026-07-23 | 129.98 | 134.98 | 127.58 | 130.88 | -0.59% | 130,600 |
| 2026-07-22 | 128.36 | 132.99 | 128.29 | 131.66 | +2.48% | 106,700 |
| 2026-07-21 | 126.46 | 129.07 | 125.00 | 128.47 | +0.90% | 99,900 |
| 2026-07-20 | 131.54 | 131.65 | 126.30 | 127.33 | -3.32% | 128,700 |
| 2026-07-17 | 134.86 | 138.04 | 128.71 | 131.70 | -3.41% | 159,400 |
| 2026-07-16 | 131.85 | 139.00 | 131.85 | 136.35 | +3.14% | 166,600 |
| 2026-07-15 | 129.12 | 133.57 | 129.12 | 132.20 | +2.67% | 89,300 |
| 2026-07-14 | 127.50 | 129.16 | 124.87 | 128.76 | +2.76% | 125,185 |
| 2026-07-13 | 128.62 | 128.91 | 124.25 | 125.30 | -1.57% | 73,056 |
| 2026-07-10 | 126.26 | 131.38 | 126.26 | 127.30 | +1.23% | 67,100 |
| 2026-07-09 | 122.87 | 127.27 | 121.77 | 125.75 | +2.83% | 102,500 |
| 2026-07-08 | 125.18 | 125.18 | 121.34 | 122.29 | -3.78% | 88,800 |
| 2026-07-07 | 129.72 | 129.72 | 127.01 | 127.09 | -2.11% | 75,600 |
| 2026-07-06 | 135.39 | 135.47 | 128.59 | 129.83 | -3.49% | 129,600 |
| 2026-07-02 | 134.33 | 134.69 | 130.69 | 134.53 | -0.36% | 103,200 |
| 2026-07-01 | 139.94 | 143.68 | 135.01 | 135.01 | -5.20% | 191,600 |
| 2026-06-30 | 144.21 | 144.73 | 138.27 | 142.41 | -1.89% | 171,800 |
| 2026-06-29 | 146.64 | 148.19 | 141.11 | 145.15 | -1.63% | 98,300 |
| 2026-06-26 | 142.50 | 148.48 | 140.00 | 147.55 | +4.00% | 212,800 |
| 2026-06-25 | 142.69 | 147.79 | 139.17 | 141.88 | -0.02% | 198,100 |
| 2026-06-24 | 128.99 | 146.57 | 128.99 | 141.91 | +11.31% | 187,900 |
| 2026-06-23 | 124.45 | 128.42 | 124.01 | 127.49 | +1.51% | 126,200 |
| 2026-06-22 | 131.07 | 133.52 | 124.99 | 125.59 | -4.70% | 155,100 |
| 2026-06-18 | 123.42 | 134.05 | 123.42 | 131.78 | +9.03% | 196,800 |
| 2026-06-17 | 120.99 | 127.77 | 118.61 | 120.87 | -0.14% | 218,800 |
| 2026-06-16 | 120.92 | 124.70 | 119.28 | 121.04 | +0.99% | 116,400 |
| 2026-06-15 | 123.13 | 125.20 | 119.09 | 119.85 | -0.72% | 89,000 |
| 2026-06-12 | 116.00 | 125.99 | 116.00 | 120.72 | -0.12% | 99,500 |
| 2026-06-11 | 112.26 | 121.16 | 110.96 | 120.87 | +8.00% | 109,900 |
| 2026-06-10 | 114.00 | 114.67 | 111.25 | 111.92 | -1.82% | 112,900 |
| 2026-06-09 | 108.73 | 115.28 | 108.73 | 114.00 | +5.55% | 111,900 |
| 2026-06-08 | 109.45 | 111.77 | 107.72 | 108.01 | -0.91% | 104,300 |
| 2026-06-05 | 110.33 | 111.84 | 107.81 | 109.00 | -2.50% | 55,700 |
| 2026-06-04 | 111.95 | 113.50 | 110.51 | 111.79 | +1.35% | 56,900 |
| 2026-06-03 | 112.78 | 114.40 | 108.10 | 110.30 | -3.97% | 94,900 |
| 2026-06-02 | 111.26 | 117.45 | 111.14 | 114.86 | +1.84% | 74,000 |
| 2026-06-01 | 112.51 | 116.19 | 112.00 | 112.78 | +2.19% | 83,700 |
| 2026-05-29 | 111.00 | 112.70 | 109.44 | 110.36 | -0.93% | 123,300 |
| 2026-05-28 | 111.00 | 113.78 | 108.64 | 111.40 | -1.20% | 81,000 |
| 2026-05-27 | 112.88 | 117.75 | 111.85 | 112.75 | +1.59% | 83,000 |
| 2026-05-26 | 106.55 | 111.15 | 105.37 | 110.98 | +5.46% | 117,300 |
| 2026-05-22 | 115.46 | 116.98 | 103.67 | 105.23 | -8.86% | 205,300 |
| 2026-05-21 | 101.76 | 116.08 | 97.12 | 115.46 | +17.80% | 285,000 |
| 2026-05-20 | 95.74 | 99.58 | 95.35 | 98.01 | +4.14% | 180,000 |
| 2026-05-19 | 95.00 | 96.50 | 91.52 | 94.11 | -2.64% | 116,100 |
| 2026-05-18 | 97.00 | 99.09 | 95.33 | 96.66 | +0.52% | 143,200 |
| 2026-05-15 | 101.55 | 102.99 | 96.11 | 96.16 | -6.26% | 147,500 |
| 2026-05-14 | 105.25 | 106.49 | 101.23 | 102.58 | -0.65% | 122,300 |
| 2026-05-13 | 103.23 | 103.91 | 101.79 | 103.25 | -0.24% | 81,600 |
| 2026-05-12 | 108.54 | 108.54 | 103.00 | 103.50 | -4.30% | 95,900 |
| 2026-05-11 | 108.15 | 109.27 | 106.65 | 108.15 | +0.39% | 55,200 |
| 2026-05-08 | 109.36 | 110.70 | 105.67 | 107.73 | -0.51% | 96,300 |
| 2026-05-07 | 110.15 | 111.10 | 107.72 | 108.28 | -1.11% | 122,000 |
| 2026-05-06 | 109.07 | 112.28 | 108.13 | 109.50 | +3.75% | 139,500 |
| 2026-05-05 | 101.20 | 106.72 | 100.25 | 105.54 | +5.25% | 97,200 |
| 2026-05-04 | 109.28 | 112.40 | 99.09 | 100.28 | -9.22% | 145,200 |
| 2026-05-01 | 112.56 | 113.02 | 108.97 | 110.46 | -1.76% | 85,900 |
| 2026-04-30 | 112.84 | 113.29 | 110.00 | 112.44 | +0.88% | 87,200 |
| 2026-04-29 | 115.68 | 115.68 | 111.46 | 111.46 | -4.92% | 87,000 |
| 2026-04-28 | 117.15 | 118.99 | 115.01 | 117.23 | +1.08% | 118,600 |
| 2026-04-27 | 117.93 | 119.30 | 114.36 | 115.98 | -0.98% | 130,800 |
| 2026-04-24 | 119.13 | 121.15 | 116.22 | 117.13 | -2.29% | 108,200 |
| 2026-04-23 | 121.56 | 121.73 | 116.47 | 119.87 | -1.75% | 92,300 |
| 2026-04-22 | 123.78 | 124.87 | 121.82 | 122.00 | +0.25% | 96,500 |
| 2026-04-21 | 122.26 | 125.50 | 118.49 | 121.69 | +1.05% | 132,700 |
| 2026-04-20 | 114.60 | 120.97 | 114.60 | 120.43 | +3.75% | 121,200 |
| 2026-04-17 | 108.07 | 118.40 | 108.03 | 116.08 | +10.86% | 119,400 |
| 2026-04-16 | 105.76 | 110.00 | 104.53 | 104.71 | -0.99% | 101,800 |
| 2026-04-15 | 110.82 | 110.82 | 105.66 | 105.76 | -3.92% | 80,700 |
| 2026-04-14 | 108.07 | 112.45 | 108.07 | 110.08 | +1.43% | 94,187 |
| 2026-04-13 | 104.00 | 109.26 | 101.58 | 108.53 | +3.76% | 136,049 |
| 2026-04-10 | 111.80 | 112.60 | 104.60 | 104.60 | -6.73% | 149,200 |
| 2026-04-09 | 110.01 | 114.44 | 108.68 | 112.15 | -0.77% | 123,600 |
| 2026-04-08 | 110.50 | 116.30 | 110.50 | 113.02 | +6.33% | 122,200 |
| 2026-04-07 | 114.71 | 114.71 | 104.99 | 106.29 | -5.86% | 122,300 |
| 2026-04-06 | 109.86 | 113.65 | 108.78 | 112.91 | +1.87% | 108,600 |
| 2026-04-02 | 109.20 | 112.33 | 107.00 | 110.84 | -0.58% | 69,500 |
| 2026-04-01 | 110.32 | 113.65 | 108.62 | 111.49 | +0.52% | 147,600 |
| 2026-03-31 | 107.77 | 111.82 | 107.77 | 110.91 | +3.33% | 200,100 |
| 2026-03-30 | 108.61 | 110.41 | 106.70 | 107.34 | +0.50% | 168,300 |
| 2026-03-27 | 110.18 | 111.07 | 106.81 | 106.81 | -4.01% | 115,100 |
| 2026-03-26 | 110.74 | 113.40 | 109.42 | 111.27 | -0.95% | 93,600 |
| 2026-03-25 | 112.94 | 113.00 | 108.33 | 112.34 | +1.90% | 102,300 |
| 2026-03-24 | 107.97 | 111.42 | 107.46 | 110.24 | +0.21% | 100,500 |
| 2026-03-23 | 108.10 | 111.00 | 107.90 | 110.01 | +5.73% | 94,400 |
| 2026-03-20 | 108.26 | 108.26 | 102.90 | 104.05 | -3.15% | 246,100 |
| 2026-03-19 | 104.65 | 108.08 | 103.81 | 107.43 | +2.15% | 187,900 |
| 2026-03-18 | 110.29 | 110.29 | 104.18 | 105.17 | -2.28% | 112,600 |
| 2026-03-17 | 108.23 | 109.25 | 106.38 | 107.62 | -0.03% | 106,000 |
| 2026-03-16 | 107.66 | 110.98 | 105.68 | 107.65 | +0.84% | 108,200 |
| 2026-03-13 | 107.16 | 108.79 | 105.45 | 106.75 | +0.95% | 66,600 |
| 2026-03-12 | 104.77 | 106.89 | 104.40 | 105.75 | -1.28% | 97,100 |
| 2026-03-11 | 108.98 | 110.14 | 105.01 | 107.12 | -1.68% | 44,000 |
| 2026-03-10 | 109.38 | 112.68 | 107.91 | 108.95 | -0.83% | 78,400 |
| 2026-03-09 | 110.00 | 111.13 | 104.83 | 109.86 | -2.68% | 77,000 |
| 2026-03-06 | 113.88 | 115.47 | 110.27 | 112.88 | -0.27% | 97,900 |
| 2026-03-05 | 116.05 | 116.78 | 110.63 | 113.19 | -3.50% | 151,800 |
| 2026-03-04 | 122.06 | 124.80 | 116.08 | 117.29 | -2.28% | 77,500 |
| 2026-03-03 | 117.25 | 121.42 | 115.01 | 120.03 | -0.69% | 78,700 |
| 2026-03-02 | 121.71 | 123.47 | 117.61 | 120.87 | -3.78% | 90,000 |
| 2026-02-27 | 126.07 | 128.37 | 123.00 | 125.62 | -0.54% | 61,100 |
| 2026-02-26 | 126.75 | 129.92 | 123.03 | 126.30 | +0.17% | 59,000 |
| 2026-02-25 | 122.88 | 131.56 | 120.08 | 126.08 | +2.60% | 127,300 |
| 2026-02-24 | 123.94 | 127.90 | 122.02 | 122.89 | -1.00% | 128,500 |
| 2026-02-23 | 129.66 | 135.00 | 122.50 | 124.13 | -4.27% | 92,300 |
| 2026-02-20 | 131.23 | 133.40 | 127.03 | 129.66 | -0.83% | 78,200 |
| 2026-02-19 | 131.30 | 132.84 | 129.66 | 130.74 | -0.39% | 50,400 |
| 2026-02-18 | 129.05 | 134.07 | 129.05 | 131.25 | +0.87% | 56,400 |
| 2026-02-17 | 128.16 | 131.65 | 124.81 | 130.12 | -0.01% | 74,100 |
| 2026-02-13 | 127.28 | 133.45 | 127.28 | 130.13 | +4.29% | 91,400 |
| 2026-02-12 | 129.95 | 133.42 | 123.36 | 124.78 | -3.59% | 113,900 |
| 2026-02-11 | 129.72 | 133.18 | 126.85 | 129.43 | -1.60% | 101,500 |
| 2026-02-10 | 128.25 | 133.17 | 125.49 | 131.54 | +3.79% | 105,000 |
| 2026-02-09 | 126.02 | 129.41 | 124.34 | 126.74 | +0.68% | 138,600 |
| 2026-02-06 | 121.16 | 125.98 | 120.46 | 125.88 | +2.89% | 130,200 |
| 2026-02-05 | 123.24 | 124.69 | 120.70 | 122.35 | -0.62% | 103,000 |
| 2026-02-04 | 118.55 | 126.09 | 118.55 | 123.11 | +5.86% | 147,700 |
| 2026-02-03 | 111.43 | 122.95 | 111.21 | 116.29 | +4.15% | 165,000 |
| 2026-02-02 | 112.00 | 114.92 | 108.92 | 111.66 | -0.88% | 122,700 |
| 2026-01-30 | 114.29 | 117.00 | 110.65 | 112.65 | -2.26% | 95,900 |
| 2026-01-29 | 114.66 | 117.07 | 112.30 | 115.26 | +2.25% | 103,800 |
| 2026-01-28 | 112.77 | 114.24 | 111.13 | 112.72 | -0.51% | 65,900 |
| 2026-01-27 | 114.87 | 114.87 | 111.37 | 113.30 | -0.81% | 84,200 |
| 2026-01-26 | 117.00 | 117.01 | 113.14 | 114.22 | -1.64% | 78,800 |
| 2026-01-23 | 121.33 | 122.11 | 115.49 | 116.12 | -5.13% | 93,700 |
| 2026-01-22 | 126.35 | 127.99 | 120.74 | 122.40 | -2.26% | 90,400 |
| 2026-01-21 | 121.12 | 126.35 | 118.00 | 125.23 | +3.84% | 67,600 |
| 2026-01-20 | 118.58 | 122.66 | 118.26 | 120.60 | -2.00% | 90,400 |
| 2026-01-16 | 124.61 | 126.84 | 122.66 | 123.06 | -1.92% | 110,500 |
| 2026-01-15 | 124.38 | 125.64 | 119.80 | 125.47 | +1.37% | 76,300 |
| 2026-01-14 | 126.04 | 126.39 | 120.73 | 123.77 | -2.76% | 107,800 |
| 2026-01-13 | 122.39 | 127.61 | 120.90 | 127.28 | +3.09% | 122,600 |
| 2026-01-12 | 119.93 | 125.66 | 119.82 | 123.46 | +2.29% | 102,600 |
| 2026-01-09 | 110.03 | 121.97 | 110.03 | 120.70 | +13.69% | 141,600 |
| 2026-01-08 | 97.03 | 107.38 | 97.03 | 106.17 | +7.93% | 145,100 |
| 2026-01-07 | 102.01 | 102.28 | 98.07 | 98.37 | -1.98% | 115,900 |
| 2026-01-06 | 97.60 | 100.71 | 96.00 | 100.36 | +2.30% | 73,800 |
| 2026-01-05 | 96.76 | 99.65 | 96.51 | 98.10 | +0.33% | 84,300 |
| 2026-01-02 | 98.00 | 98.88 | 95.75 | 97.78 | +0.25% | 66,600 |
| 2025-12-31 | 98.51 | 99.01 | 97.02 | 97.54 | -2.33% | 62,900 |
| 2025-12-30 | 99.31 | 100.94 | 98.19 | 99.87 | +0.51% | 80,700 |
| 2025-12-29 | 101.72 | 101.72 | 97.96 | 99.36 | -2.37% | 106,300 |
| 2025-12-26 | 101.02 | 101.77 | 99.26 | 101.77 | +0.69% | 58,700 |
| 2025-12-24 | 97.98 | 101.51 | 97.89 | 101.07 | +3.14% | 83,300 |
| 2025-12-23 | 98.54 | 99.31 | 97.33 | 97.99 | -0.42% | 88,500 |
| 2025-12-22 | 102.50 | 103.70 | 98.06 | 98.40 | -4.50% | 94,700 |
| 2025-12-19 | 105.45 | 105.45 | 99.90 | 103.04 | -2.82% | 175,400 |
| 2025-12-18 | 108.00 | 110.17 | 105.77 | 106.03 | -1.07% | 75,800 |
| 2025-12-17 | 106.39 | 109.69 | 104.84 | 107.18 | -1.14% | 95,700 |
| 2025-12-16 | 107.18 | 110.90 | 107.18 | 108.42 | +0.46% | 150,700 |
| 2025-12-15 | 107.85 | 110.75 | 107.85 | 107.92 | +0.93% | 112,000 |
| 2025-12-12 | 105.52 | 108.31 | 104.45 | 106.93 | +0.83% | 123,500 |
| 2025-12-11 | 101.39 | 106.07 | 101.04 | 106.05 | +5.45% | 164,000 |
| 2025-12-10 | 99.69 | 104.00 | 99.15 | 100.57 | +0.95% | 167,700 |
| 2025-12-09 | 96.00 | 100.28 | 96.00 | 99.62 | +3.47% | 111,300 |
| 2025-12-08 | 105.85 | 105.85 | 95.97 | 96.28 | -7.12% | 204,100 |
| 2025-12-05 | 103.14 | 107.13 | 101.72 | 103.66 | -0.15% | 129,800 |
| 2025-12-04 | 123.02 | 125.45 | 102.83 | 103.82 | -22.51% | 294,800 |
| 2025-12-03 | 129.23 | 135.84 | 129.23 | 133.98 | +3.48% | 97,700 |
| 2025-12-02 | 129.79 | 132.25 | 126.50 | 129.48 | +0.11% | 99,300 |
| 2025-12-01 | 129.60 | 133.22 | 128.82 | 129.34 | -1.70% | 106,900 |
| 2025-11-28 | 132.83 | 132.83 | 129.13 | 131.58 | -1.20% | 50,300 |
| 2025-11-26 | 129.79 | 135.39 | 128.98 | 133.18 | +2.09% | 76,800 |
| 2025-11-25 | 121.22 | 130.55 | 121.09 | 130.45 | +9.42% | 106,700 |
| 2025-11-24 | 119.38 | 121.71 | 117.02 | 119.22 | -1.28% | 130,200 |
| 2025-11-21 | 109.23 | 121.29 | 108.99 | 120.77 | +12.08% | 145,100 |
| 2025-11-20 | 109.84 | 113.82 | 106.76 | 107.75 | -1.95% | 125,600 |
| 2025-11-19 | 112.21 | 112.21 | 108.43 | 109.89 | -0.88% | 80,100 |
| 2025-11-18 | 109.43 | 112.93 | 108.00 | 110.87 | -0.31% | 147,600 |
| 2025-11-17 | 120.64 | 120.64 | 111.10 | 111.22 | -7.81% | 142,600 |
| 2025-11-14 | 119.93 | 122.99 | 118.00 | 120.64 | +0.58% | 98,200 |
| 2025-11-13 | 123.81 | 125.89 | 118.76 | 119.94 | -3.84% | 105,000 |
| 2025-11-12 | 124.80 | 127.80 | 121.82 | 124.73 | +0.14% | 137,100 |
| 2025-11-11 | 122.48 | 124.75 | 121.75 | 124.56 | +1.84% | 127,300 |
| 2025-11-10 | 122.35 | 123.24 | 119.19 | 122.31 | +0.51% | 127,600 |
| 2025-11-07 | 119.95 | 122.37 | 119.51 | 121.69 | +1.20% | 128,300 |
| 2025-11-06 | 123.96 | 124.50 | 120.00 | 120.25 | -2.31% | 115,000 |
| 2025-11-05 | 125.42 | 126.10 | 121.06 | 123.09 | -0.16% | 107,200 |
| 2025-11-04 | 121.25 | 124.75 | 119.60 | 123.29 | +0.78% | 120,100 |
| 2025-11-03 | 120.16 | 122.81 | 118.00 | 122.33 | +1.75% | 149,300 |
| 2025-10-31 | 121.10 | 122.69 | 117.86 | 120.23 | -1.64% | 204,800 |
| 2025-10-30 | 124.50 | 127.57 | 121.13 | 122.24 | -3.02% | 93,600 |
| 2025-10-29 | 130.38 | 135.03 | 124.88 | 126.05 | -4.68% | 102,000 |
| 2025-10-28 | 129.90 | 136.40 | 129.00 | 132.24 | -0.54% | 102,000 |
| 2025-10-27 | 133.83 | 135.71 | 132.96 | 132.96 | -0.20% | 67,000 |
| 2025-10-24 | 135.39 | 136.18 | 131.75 | 133.23 | +0.58% | 45,900 |
| 2025-10-23 | 129.22 | 133.86 | 128.00 | 132.46 | +3.13% | 48,000 |
| 2025-10-22 | 129.24 | 130.94 | 127.06 | 128.44 | -2.01% | 82,900 |
| 2025-10-21 | 125.79 | 132.00 | 125.79 | 131.08 | +2.58% | 50,600 |
| 2025-10-20 | 126.96 | 128.91 | 125.44 | 127.78 | +1.40% | 45,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+22.57%). Worst month: Dec (-24.59%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Hovnanian Enterprises Inc's (HOV) latest close?
97.27 on 2026-10-16, from the Closelook data lake's daily price record.
What is HOV's 52-week high and low?
148.48 high and 91.52 low over the trailing 52 weeks, as of 2026-10-16.
What is Hovnanian Enterprises Inc's strongest and weakest month historically?
Historically, HOV's strongest calendar month has been Jun (average +22.57%) and its weakest Dec (average -24.59%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.