MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HOV — Hovnanian Enterprises, Inc. Class A
NYSEHovnanian Enterprises, Inc. Class A
$111.69
-4.51(-3.88%)
- O
- 115.20
- H
- 115.20
- L
- 111.01
- V
- 88.25K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$111.69
Period Return+15.24%
Period High$162.06
Period Low$85.69
Avg Daily Volume120.5K
Total Trading Days365
HOV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $115.20 | $115.20 | $111.01 | $111.69 | $-4.51 | -3.88% | 88,252 | $112.65 | $111.01 $115.20 |
| Oct 2, 2026 | $120.31 | $120.79 | $114.05 | $116.20 | +$1.19 | +1.03% | 135,534 | $116.29 | $114.05 $120.79 |
| Oct 1, 2026 | $109.68 | $115.23 | $107.11 | $115.01 | +$3.84 | +3.45% | 116,252 | $112.40 | $107.11 $115.23 |
| Sep 30, 2026 | $114.16 | $114.16 | $110.60 | $111.17 | $-1.02 | -0.91% | 68,277 | $111.68 | $110.60 $114.16 |
| Sep 29, 2026 | $114.35 | $114.35 | $110.99 | $112.19 | $-1.29 | -1.14% | 76,507 | $112.16 | $110.99 $114.35 |
| Sep 28, 2026 | $112.76 | $116.18 | $112.76 | $113.48 | $-1.67 | -1.45% | 93,020 | $114.56 | $112.76 $116.18 |
| Sep 25, 2026 | $114.63 | $116.31 | $112.92 | $115.15 | +$2.21 | +1.96% | 91,604 | $114.52 | $112.92 $116.31 |
| Sep 24, 2026 | $116.00 | $116.08 | $112.83 | $112.94 | $-2.30 | -2.00% | 76,936 | $114.11 | $112.83 $116.08 |
| Sep 23, 2026 | $117.70 | $119.00 | $114.59 | $115.24 | $-3.72 | -3.13% | 126,839 | $116.88 | $114.59 $119.00 |
| Sep 22, 2026 | $118.79 | $120.30 | $116.99 | $118.96 | +$3.70 | +3.21% | 136,681 | $118.74 | $116.99 $120.30 |
| Sep 21, 2026 | $115.97 | $117.14 | $113.83 | $115.26 | +$1.08 | +0.95% | 83,408 | $115.72 | $113.83 $117.14 |
| Sep 18, 2026 | $117.70 | $117.70 | $113.01 | $114.18 | $-2.34 | -2.01% | 184,498 | $114.28 | $113.01 $117.70 |
| Sep 17, 2026 | $120.05 | $120.05 | $116.50 | $116.52 | +$0.42 | +0.36% | 77,205 | $117.77 | $116.50 $120.05 |
| Sep 16, 2026 | $119.93 | $120.21 | $113.86 | $116.10 | $-2.26 | -1.91% | 85,744 | $117.04 | $113.86 $120.21 |
| Sep 15, 2026 | $117.18 | $119.25 | $116.02 | $118.36 | +$0.89 | +0.76% | 108,963 | $117.94 | $116.02 $119.25 |
| Sep 14, 2026 | $113.94 | $119.05 | $113.94 | $117.47 | +$1.55 | +1.34% | 97,283 | $117.09 | $113.94 $119.05 |
| Sep 11, 2026 | $115.40 | $117.21 | $115.02 | $115.92 | +$2.63 | +2.32% | 75,698 | $115.97 | $115.02 $117.21 |
| Sep 10, 2026 | $113.63 | $115.56 | $112.43 | $113.29 | $-3.05 | -2.62% | 117,645 | $113.63 | $112.43 $115.56 |
| Sep 9, 2026 | $118.68 | $120.64 | $115.11 | $116.34 | $-2.01 | -1.70% | 95,767 | $117.33 | $115.11 $120.64 |
| Sep 8, 2026 | $121.29 | $121.78 | $118.15 | $118.35 | $-4.44 | -3.62% | 83,461 | $119.54 | $118.15 $121.78 |
| Sep 4, 2026 | $121.15 | $124.17 | $120.15 | $122.79 | +$1.57 | +1.30% | 99,893 | $122.05 | $120.15 $124.17 |
| Sep 3, 2026 | $121.06 | $122.85 | $118.21 | $121.22 | +$3.53 | +3.00% | 172,316 | $120.43 | $118.21 $122.85 |
| Sep 2, 2026 | $120.64 | $120.93 | $117.37 | $117.69 | $-1.75 | -1.47% | 140,591 | $119.13 | $117.37 $120.93 |
| Sep 1, 2026 | $121.25 | $123.83 | $119.34 | $119.44 | $-4.69 | -3.78% | 126,099 | $121.74 | $119.34 $123.83 |
| Aug 31, 2026 | $127.82 | $128.60 | $123.47 | $124.13 | $-5.64 | -4.35% | 172,537 | $126.06 | $123.47 $128.60 |
| Aug 28, 2026 | $127.66 | $130.11 | $126.56 | $129.77 | +$3.05 | +2.41% | 142,861 | $128.70 | $126.56 $130.11 |
| Aug 27, 2026 | $126.13 | $130.00 | $125.66 | $126.72 | $-1.60 | -1.25% | 117,961 | $127.31 | $125.66 $130.00 |
| Aug 26, 2026 | $125.78 | $129.63 | $125.78 | $128.32 | +$0.78 | +0.61% | 97,840 | $128.41 | $125.78 $129.63 |
| Aug 25, 2026 | $129.32 | $129.71 | $126.24 | $127.54 | +$1.49 | +1.18% | 121,301 | $127.81 | $126.24 $129.71 |
| Aug 24, 2026 | $133.00 | $139.34 | $125.28 | $126.05 | $-5.36 | -4.08% | 158,866 | $130.42 | $125.28 $139.34 |