Hovnanian Enterprises ADR

HOVNP
🏛️ usa →
20.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:13 20.65 20.70 20.65 20.70 0.6K
12:44 20.69 20.69 20.69 20.69 0.6K
14:11 20.65 20.65 20.65 20.65 2.1K
14:32 20.67 20.68 20.67 20.68 0.5K
14:38 20.65 20.65 20.65 20.65 0.8K
15:36 20.60 20.60 20.60 20.60 0.4K
15:59 20.70 20.70 20.60 20.60 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 20.60 20.70 20.56 20.70 0.0M
2025-09-26 20.70 20.70 20.60 20.60 0.0M
2025-09-25 20.67 20.70 20.56 20.56 0.0M
2025-09-24 20.88 20.88 20.57 20.57 0.0M
2025-09-23 20.80 20.88 20.78 20.80 0.0M
2025-09-22 20.76 20.89 20.76 20.84 0.0M
2025-09-19 20.79 20.85 20.55 20.76 0.0M
2025-09-18 20.80 20.80 20.48 20.52 0.0M
2025-09-17 20.48 20.69 20.38 20.68 0.0M
2025-09-16 20.11 20.94 20.10 20.45 0.0M
2025-09-15 20.15 20.26 20.03 20.19 0.0M
2025-09-12 20.00 20.15 19.94 20.15 0.0M
2025-09-11 19.94 19.99 19.85 19.90 0.0M
2025-09-10 20.06 20.06 19.85 19.86 0.0M
2025-09-09 19.98 19.98 19.98 19.98 0.0M
2025-09-08 20.00 20.11 19.81 19.81 0.0M
2025-09-05 19.80 20.10 19.80 20.00 0.0M
2025-09-04 19.80 19.90 19.77 19.90 0.0M
2025-09-03 20.10 20.10 19.76 19.80 0.0M
2025-09-02 19.90 19.90 19.83 19.89 0.0M
2025-08-29 19.80 20.10 19.77 19.90 0.0M
2025-08-28 19.90 19.90 19.80 19.80 0.0M
2025-08-27 19.70 20.10 19.70 19.79 0.0M
2025-08-26 19.89 19.90 19.75 19.75 0.0M
2025-08-25 19.90 19.93 19.80 19.90 0.0M
2025-08-22 19.85 19.90 19.70 19.80 0.0M
2025-08-21 19.87 20.10 19.61 19.81 0.0M
2025-08-20 20.10 20.10 19.80 19.80 0.0M
2025-08-19 19.85 20.10 19.60 20.10 0.0M
2025-08-18 19.61 20.10 19.61 20.00 0.0M
2025-08-15 19.88 20.20 19.87 20.00 0.0M
2025-08-14 19.65 19.70 19.60 19.69 0.0M
2025-08-13 19.93 20.00 19.70 19.70 0.0M
2025-08-12 19.95 20.25 19.87 19.99 0.0M
2025-08-11 19.85 19.95 19.78 19.93 0.0M
2025-08-08 19.90 19.90 19.72 19.85 0.0M
2025-08-07 19.95 20.00 19.75 19.85 0.0M
2025-08-06 19.94 19.95 19.81 19.90 0.0M
2025-08-05 19.45 20.13 19.39 20.06 0.0M
2025-08-04 19.38 19.50 19.23 19.50 0.0M
2025-08-01 19.39 19.40 19.10 19.17 0.0M
2025-07-31 19.28 19.40 19.12 19.40 0.0M
2025-07-30 19.36 19.36 19.25 19.35 0.0M
2025-07-29 19.40 19.45 19.19 19.40 0.0M
2025-07-28 19.13 19.50 19.13 19.45 0.0M
2025-07-25 19.20 19.25 18.72 19.16 0.0M
2025-07-24 18.70 19.25 18.70 19.23 0.0M
2025-07-23 17.85 20.00 17.85 18.72 0.1M
2025-07-22 17.31 17.85 17.15 17.85 0.0M
2025-07-21 17.24 17.24 17.17 17.17 0.0M
2025-07-18 17.00 17.35 17.00 17.24 0.0M
2025-07-17 17.20 17.29 16.95 17.12 0.0M
2025-07-16 17.13 17.17 16.91 17.14 0.0M
2025-07-15 17.07 17.09 16.87 16.97 0.0M
2025-07-14 16.89 17.00 16.60 17.00 0.0M
2025-07-11 16.62 16.81 16.50 16.81 0.0M
2025-07-10 16.45 16.74 16.40 16.52 0.0M
2025-07-09 16.35 16.35 16.30 16.30 0.1M
2025-07-08 16.25 16.40 16.25 16.33 0.2M
2025-07-07 16.35 16.35 16.15 16.16 0.0M
2025-07-03 16.20 16.26 16.20 16.25 0.0M
2025-07-02 16.37 16.40 16.20 16.20 0.0M
2025-07-01 16.15 16.33 16.14 16.23 0.0M
2025-06-30 16.43 16.60 16.27 16.40 0.0M
2025-06-27 16.27 16.47 16.27 16.32 0.0M
2025-06-26 16.27 16.44 16.27 16.42 0.0M
2025-06-25 16.25 16.58 16.25 16.35 0.0M
2025-06-24 16.28 16.40 16.23 16.25 0.0M
2025-06-23 16.65 16.65 16.23 16.25 0.0M
2025-06-20 16.64 16.64 16.24 16.34 0.0M
2025-06-18 16.45 16.45 16.20 16.25 0.0M
2025-06-17 16.16 16.29 16.16 16.21 0.0M
2025-06-16 16.46 16.46 16.23 16.23 0.0M
2025-06-13 16.23 16.52 16.23 16.25 0.0M
2025-06-12 16.24 16.47 16.23 16.24 0.0M
2025-06-11 16.35 16.35 16.23 16.25 0.0M
2025-06-10 16.70 16.70 16.20 16.23 0.0M
2025-06-09 16.36 16.52 16.23 16.25 0.0M
2025-06-06 16.30 16.31 16.26 16.26 0.0M
2025-06-05 16.16 16.30 16.15 16.25 0.0M
2025-06-04 16.24 16.24 16.17 16.18 0.0M
2025-06-03 16.29 16.30 16.16 16.30 0.0M
2025-06-02 16.35 16.35 16.10 16.10 0.0M
2025-05-30 16.35 16.35 16.20 16.20 0.0M
2025-05-29 16.24 16.30 16.23 16.28 0.0M
2025-05-28 16.20 16.30 16.12 16.12 0.0M
2025-05-27 16.40 16.40 16.20 16.20 0.0M
2025-05-23 16.35 16.35 16.20 16.24 0.0M
2025-05-22 16.28 16.35 16.27 16.32 0.0M
2025-05-21 16.34 16.45 16.27 16.38 0.0M
2025-05-20 16.60 16.60 16.36 16.45 0.0M
2025-05-19 16.50 16.57 16.34 16.40 0.0M
2025-05-16 16.47 16.47 16.36 16.38 0.0M
2025-05-15 16.40 16.40 16.34 16.34 0.0M
2025-05-14 16.68 16.68 16.35 16.39 0.0M
2025-05-13 16.47 16.64 16.47 16.59 0.0M
2025-05-12 16.50 16.60 16.48 16.50 0.0M
2025-05-09 16.54 16.55 16.34 16.36 0.0M
2025-05-08 16.42 16.60 16.35 16.37 0.0M
2025-05-07 16.59 16.59 16.42 16.45 0.0M
2025-05-06 16.55 16.55 16.45 16.46 0.0M
2025-05-05 16.70 16.70 16.47 16.47 0.0M
2025-05-02 16.47 16.49 16.45 16.48 0.0M
2025-05-01 16.65 16.65 16.45 16.48 0.0M
2025-04-30 16.59 16.70 16.49 16.49 0.0M
2025-04-29 16.49 16.71 16.44 16.50 0.0M
2025-04-28 16.51 16.51 16.46 16.50 0.0M
2025-04-25 16.71 16.71 16.46 16.49 0.0M
2025-04-24 16.20 16.75 16.20 16.50 0.1M
2025-04-23 16.70 16.70 16.37 16.39 0.0M
2025-04-22 16.55 16.55 16.46 16.46 0.0M
2025-04-21 16.60 16.60 16.46 16.50 0.0M
2025-04-17 16.60 16.76 16.60 16.69 0.0M
2025-04-16 17.09 17.09 16.46 16.46 0.0M
2025-04-15 17.00 17.00 16.81 16.88 0.0M
2025-04-14 16.38 17.13 16.38 16.80 0.0M
2025-04-11 16.05 16.40 16.05 16.40 0.0M
2025-04-10 16.40 16.45 16.10 16.17 0.0M
2025-04-09 16.30 16.97 16.12 16.55 0.0M
2025-04-08 17.04 17.15 16.25 16.26 0.0M
2025-04-07 16.42 16.60 16.25 16.30 0.0M
2025-04-04 17.16 17.16 16.33 16.60 0.0M
2025-04-03 17.20 17.25 17.09 17.10 0.0M
2025-04-02 17.28 17.30 17.15 17.20 0.0M
2025-04-01 16.91 17.37 16.90 17.26 0.0M
2025-03-31 17.47 17.50 17.26 17.26 0.0M
2025-03-28 17.42 17.42 17.28 17.32 0.0M
2025-03-27 17.54 17.54 17.30 17.30 0.0M
2025-03-26 17.56 17.56 17.40 17.40 0.0M
2025-03-25 17.50 17.55 17.27 17.46 0.0M
2025-03-24 17.50 17.60 17.32 17.48 0.1M
2025-03-21 17.60 17.70 17.50 17.54 0.0M
2025-03-20 17.55 17.55 17.43 17.50 0.0M
2025-03-19 17.60 17.60 17.45 17.50 0.0M
2025-03-18 17.70 17.70 17.45 17.50 0.0M
2025-03-17 17.37 17.70 17.35 17.70 0.0M
2025-03-14 17.36 17.72 17.31 17.37 0.0M
2025-03-13 17.32 17.35 17.13 17.31 0.0M
2025-03-12 17.32 17.33 17.30 17.33 0.0M
2025-03-11 17.25 17.40 17.15 17.33 0.0M
2025-03-10 17.44 17.44 17.10 17.30 0.0M
2025-03-07 17.36 17.45 17.35 17.36 0.0M
2025-03-06 17.39 17.40 17.21 17.40 0.0M
2025-03-05 17.17 17.39 17.17 17.39 0.0M
2025-03-04 17.15 17.30 17.00 17.20 0.0M
2025-03-03 17.30 17.36 17.19 17.19 0.0M
2025-02-28 17.15 17.25 17.15 17.17 0.0M
2025-02-27 17.15 17.25 17.10 17.11 0.0M
2025-02-26 17.06 17.40 17.06 17.19 0.0M
2025-02-25 17.15 17.15 16.98 17.15 0.0M
2025-02-24 17.01 17.20 17.00 17.15 0.0M
2025-02-21 17.15 17.34 17.10 17.23 0.0M
2025-02-20 17.24 17.38 17.16 17.20 0.0M
2025-02-19 17.27 17.43 17.12 17.24 0.0M
2025-02-18 17.39 17.40 17.29 17.34 0.0M
2025-02-14 17.32 17.43 17.21 17.43 0.0M
2025-02-13 17.27 17.27 17.20 17.25 0.0M
2025-02-12 17.24 17.31 17.10 17.24 0.0M
2025-02-11 17.30 17.31 17.23 17.31 0.0M
2025-02-10 17.11 17.19 17.10 17.18 0.0M
2025-02-07 17.25 17.25 17.14 17.19 0.0M
2025-02-06 17.25 17.25 17.15 17.18 0.0M
2025-02-05 17.35 17.43 17.25 17.25 0.0M
2025-02-04 17.19 17.38 17.19 17.38 0.0M
2025-02-03 17.10 17.25 17.10 17.12 0.0M
2025-01-31 17.16 17.21 17.13 17.13 0.0M
2025-01-30 17.06 17.24 17.06 17.21 0.0M
2025-01-29 17.15 17.15 17.10 17.10 0.0M
2025-01-28 17.15 17.19 17.10 17.10 0.0M
2025-01-27 17.25 17.25 17.19 17.20 0.0M
2025-01-24 17.22 17.25 17.19 17.19 0.0M
2025-01-23 17.20 17.25 17.20 17.24 0.0M
2025-01-22 17.20 17.25 17.16 17.23 0.0M
2025-01-21 17.30 17.44 17.22 17.25 0.0M
2025-01-17 17.31 17.40 17.27 17.30 0.0M
2025-01-16 17.40 17.44 17.26 17.29 0.0M
2025-01-15 17.48 17.48 17.35 17.44 0.0M
2025-01-14 17.25 17.30 17.13 17.24 0.0M
2025-01-13 17.35 17.38 17.14 17.15 0.0M
2025-01-10 17.48 17.48 17.30 17.36 0.0M
2025-01-08 17.47 17.47 17.36 17.38 0.0M
2025-01-07 17.40 17.59 17.40 17.46 0.0M
2025-01-06 17.64 17.64 17.40 17.47 0.0M
2025-01-03 17.52 17.63 17.50 17.50 0.0M
2025-01-02 17.68 17.68 17.44 17.49 0.0M