Skip to main content
HOV logo

Hovnanian Enterprises, Inc.

HOVNYSEConsumer DiscretionaryResidential Construction

$102.00Today:- (-)1Y −23.53%

As of Oct 27, 2026 close

Market cap
$654.02M
P/E (TTM)
36.12
Forward P/E
72.12
Dividend yield
-
52-week range
$90.17$148.48
Volume (live)
-
Avg. volume (3M)
121.84K

Hovnanian Enterprises (HOV) Historical Stock Prices

Analyze Hovnanian Enterprises (HOV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hovnanian Enterprises (HOV) Interactive Price Chart

Interactive historical price chart showing Hovnanian Enterprises stock price movements and trends across multiple time periods.

Loading chart...

HOV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HOV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202699.20102.0096.60102.00102.00151.88K
Oct 26, 2026101.99102.9497.8598.9698.96130.06K
Oct 23, 202699.49101.8098.64101.27101.27129.54K
Oct 22, 202691.71101.6591.71101.29101.29192.99K
Oct 21, 202695.1798.1091.4792.2092.20127.28K
Oct 20, 202692.0396.4492.0395.1895.18151.80K
Oct 19, 202698.2098.2090.1790.7590.75250.32K
Oct 16, 2026100.40102.5397.0097.2797.27157.62K
Oct 15, 202699.38104.0797.89100.93100.93143.11K
Oct 14, 2026101.31102.6395.4895.6395.63120.59K
Oct 13, 2026105.45106.27103.52104.01104.0176.54K
Oct 12, 2026104.58105.48103.18103.56103.56104.36K
Oct 9, 2026109.56109.56105.35105.80105.8096.08K
Oct 8, 2026109.89111.81108.09110.00110.00194.83K
Oct 7, 2026111.50112.00109.33111.26111.26111.30K
Oct 6, 2026114.26116.49113.00114.58114.5889.00K
Oct 5, 2026115.20115.20111.02111.69111.6988.25K
Oct 2, 2026120.31120.79114.05116.20116.20135.53K
Oct 1, 2026109.68115.23107.11115.01115.01116.24K
Sep 30, 2026114.16114.16110.60111.17111.1767.77K
Sep 29, 2026114.35114.35110.99112.19112.1976.50K
Sep 28, 2026112.76116.18112.76113.48113.4893.02K
Sep 25, 2026114.63116.31112.92115.15115.1591.60K
Sep 24, 2026116.00116.08112.83112.94112.9476.93K
Sep 23, 2026117.70119.00114.58115.24115.24126.84K
Sep 22, 2026118.79120.30116.99118.96118.96135.74K
Sep 21, 2026115.97117.14113.83115.26115.2683.40K
Sep 18, 2026117.70117.70113.01114.18114.18183.71K
Sep 17, 2026120.05120.05116.50116.52116.5277.14K
Sep 16, 2026119.93120.21113.86116.10116.1075.33K
Sep 15, 2026117.18119.25116.02118.36118.36108.96K
Sep 14, 2026113.94119.05113.94117.47117.4797.28K
Sep 11, 2026115.40117.20115.02115.92115.9272.86K
Sep 10, 2026113.63115.56112.43113.29113.29114.06K
Sep 9, 2026118.68120.64115.11116.34116.3487.56K
Sep 8, 2026121.29121.78118.15118.35118.3583.42K
Sep 4, 2026121.15124.17120.15122.79122.7999.89K
Sep 3, 2026121.06122.85118.21121.22121.22172.32K
Sep 2, 2026120.64120.92117.36117.69117.69140.60K
Sep 1, 2026121.25123.83119.34119.44119.44126.10K
Aug 31, 2026127.82128.60123.47124.13124.13172.54K
Aug 28, 2026127.66130.11126.56129.77129.77142.86K
Aug 27, 2026126.13130.00125.66126.72126.72117.96K
Aug 26, 2026125.78129.63125.78128.32128.3297.84K
Aug 25, 2026129.32129.71126.24127.54127.54121.30K
Aug 24, 2026133.00139.34125.28126.05126.05158.87K
Aug 21, 2026119.25135.92117.78131.41131.41275.48K
Aug 20, 2026119.99121.27106.41118.13118.13214.73K
Aug 19, 2026128.89132.25125.72127.67127.67158.72K
Aug 18, 2026132.20132.20123.73124.50124.50147.64K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.