Hovnanian Enterprises

HOV
🏛️ usa →
128.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 131.56 131.56 131.56 131.55 4.8K
09:36 131.16 131.16 131.16 131.16 1.4K
09:37 130.51 130.51 130.51 130.51 5.0K
09:45 131.14 131.14 131.07 131.07 7.5K
09:58 132.24 132.24 132.24 132.24 0.4K
10:02 131.50 131.50 131.50 131.50 0.6K
10:09 130.60 130.60 130.60 130.60 0.5K
10:17 129.78 129.78 129.78 129.78 0.6K
10:23 129.98 129.98 129.98 129.98 0.2K
10:26 130.37 130.37 130.37 130.37 0.8K
10:41 130.23 130.23 130.23 130.23 0.6K
10:48 129.71 129.71 129.71 129.71 2.6K
10:49 129.40 129.40 129.40 129.40 0.4K
10:59 129.06 129.06 129.06 129.06 0.4K
11:02 128.89 128.89 128.89 128.89 1.9K
11:11 129.61 129.61 129.61 129.61 0.3K
11:12 129.28 129.28 129.28 129.28 0.5K
11:19 129.46 129.84 129.46 129.84 0.9K
11:21 130.23 130.23 130.23 130.23 0.3K
11:25 130.34 130.34 130.34 130.34 0.3K
11:26 130.53 130.53 130.53 130.53 0.4K
11:29 130.98 130.98 130.98 130.98 0.4K
11:30 131.47 131.47 131.47 131.47 2.4K
12:04 130.04 130.04 130.04 130.04 1.5K
12:31 130.50 130.50 130.50 130.50 0.5K
12:45 130.74 130.74 130.74 130.74 0.5K
12:51 130.29 130.29 130.29 130.29 0.1K
12:53 129.98 129.98 129.96 129.96 0.4K
12:54 130.00 130.00 130.00 130.00 2.6K
13:20 130.23 130.23 130.23 130.23 3.8K
13:27 130.00 130.00 130.00 130.00 0.9K
13:33 129.85 129.85 129.85 129.85 4.0K
13:36 129.90 129.90 129.90 129.90 2.7K
13:44 129.55 129.55 129.55 129.54 1.4K
13:53 129.72 129.72 129.72 129.72 0.2K
13:55 129.72 129.72 129.72 129.72 0.1K
13:57 129.90 130.24 129.90 130.24 4.0K
14:12 131.21 131.21 131.21 131.21 0.1K
14:13 131.26 131.26 131.26 131.26 0.2K
14:15 131.27 131.27 131.27 131.27 2.8K
14:50 130.64 130.64 130.64 130.64 0.4K
14:51 130.37 130.37 130.37 130.37 0.5K
15:06 130.51 130.51 130.51 130.51 0.3K
15:10 130.79 130.79 130.79 130.79 1.0K
15:24 130.79 130.79 130.79 130.79 0.6K
15:32 130.46 130.46 130.46 130.46 1.3K
15:44 130.41 130.41 130.41 130.41 0.3K
15:49 131.02 131.02 131.02 131.02 1.6K
15:50 130.98 130.98 130.98 130.98 0.3K
15:51 130.79 130.79 130.78 130.78 2.0K
15:55 130.20 130.20 130.20 130.20 2.3K
15:56 129.93 129.93 129.93 129.93 1.4K
15:58 130.54 130.54 130.54 130.54 0.5K
15:59 130.38 130.47 130.35 130.35 10.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 130.63 131.73 126.75 128.49 0.1M
2025-09-29 130.47 132.22 127.65 131.66 0.1M
2025-09-26 130.39 132.24 128.89 130.35 0.1M
2025-09-25 134.27 135.84 129.22 129.38 0.1M
2025-09-24 136.27 140.55 133.38 135.92 0.1M
2025-09-23 135.73 138.08 133.75 135.44 0.1M
2025-09-22 142.46 141.56 134.00 134.75 0.1M
2025-09-19 147.73 149.50 142.74 143.96 0.2M
2025-09-18 148.89 150.90 146.31 149.57 0.1M
2025-09-17 152.95 162.06 146.45 148.18 0.1M
2025-09-16 150.87 151.77 146.60 150.41 0.1M
2025-09-15 153.76 155.17 146.15 149.74 0.1M
2025-09-12 153.47 154.38 148.69 151.86 0.1M
2025-09-11 149.06 156.01 148.04 155.71 0.1M
2025-09-10 148.92 149.56 145.10 147.43 0.1M
2025-09-09 152.49 152.49 145.99 147.24 0.1M
2025-09-08 154.67 154.67 150.35 153.71 0.1M
2025-09-05 151.75 156.45 150.05 154.17 0.1M
2025-09-04 140.41 150.25 140.11 148.87 0.1M
2025-09-03 136.46 139.89 135.90 139.00 0.1M
2025-09-02 136.35 139.11 135.45 136.23 0.1M
2025-08-29 138.60 140.36 136.68 140.36 0.1M
2025-08-28 141.52 141.52 137.00 139.27 0.0M
2025-08-27 138.79 141.58 138.25 139.73 0.1M
2025-08-26 141.12 143.46 139.61 140.99 0.1M
2025-08-25 143.73 145.36 141.25 142.53 0.1M
2025-08-22 134.35 148.54 132.98 146.28 0.3M
2025-08-21 151.94 155.00 125.45 131.80 0.3M
2025-08-20 154.43 156.00 147.57 148.95 0.1M
2025-08-19 155.20 160.05 154.24 155.36 0.1M
2025-08-18 156.67 158.74 149.60 153.30 0.1M
2025-08-15 159.07 159.07 151.68 155.99 0.1M
2025-08-14 150.71 156.36 148.19 156.16 0.1M
2025-08-13 146.73 156.61 145.13 155.09 0.2M
2025-08-12 135.98 147.44 132.99 146.23 0.2M
2025-08-11 134.93 136.28 129.33 134.37 0.1M
2025-08-08 129.56 134.28 127.63 133.23 0.1M
2025-08-07 133.87 136.49 131.25 132.18 0.1M
2025-08-06 134.00 135.69 131.47 131.47 0.1M
2025-08-05 133.49 137.79 133.08 134.10 0.1M
2025-08-04 123.96 133.93 123.20 133.59 0.1M
2025-08-01 119.17 125.95 118.04 123.99 0.2M
2025-07-31 117.95 121.06 117.95 119.47 0.1M
2025-07-30 120.89 125.43 118.35 119.78 0.1M
2025-07-29 122.68 123.47 121.40 121.65 0.1M
2025-07-28 120.71 123.30 115.91 121.90 0.1M
2025-07-25 119.81 120.20 115.55 120.05 0.1M
2025-07-24 123.88 124.21 117.67 118.94 0.1M
2025-07-23 124.42 126.00 120.02 125.98 0.1M
2025-07-22 111.25 123.41 111.25 121.85 0.2M
2025-07-21 108.91 111.15 107.61 107.61 0.1M
2025-07-18 109.46 109.66 105.33 107.14 0.1M
2025-07-17 110.49 112.01 108.88 109.46 0.1M
2025-07-16 108.89 111.56 105.00 108.98 0.2M
2025-07-15 117.88 118.59 107.93 107.95 0.3M
2025-07-14 117.76 119.81 113.72 117.03 0.4M
2025-07-11 119.00 120.89 117.54 119.35 0.2M
2025-07-10 117.96 125.60 115.93 121.84 0.3M
2025-07-09 113.60 119.90 113.60 117.96 0.2M
2025-07-08 111.58 114.75 109.29 112.57 0.2M
2025-07-07 112.76 114.53 108.63 109.75 0.3M
2025-07-03 117.55 117.55 111.84 113.33 0.2M
2025-07-02 114.74 119.90 112.62 117.41 0.4M
2025-07-01 103.14 119.35 101.93 114.17 0.3M
2025-06-30 107.43 107.99 104.55 104.55 0.2M
2025-06-27 103.86 111.67 103.20 107.02 0.3M
2025-06-26 101.56 103.22 99.50 103.14 0.3M
2025-06-25 103.16 105.00 99.21 101.48 0.4M
2025-06-24 103.54 107.13 102.03 103.81 0.3M
2025-06-23 94.23 103.66 93.10 103.37 0.2M
2025-06-20 92.29 96.36 90.79 95.27 0.3M
2025-06-18 93.25 98.26 90.84 91.49 0.3M
2025-06-17 97.57 99.53 93.05 94.26 0.3M
2025-06-16 93.91 98.51 92.30 97.68 0.2M
2025-06-13 97.63 98.50 91.85 93.15 0.1M
2025-06-12 97.03 100.38 95.04 99.54 0.1M
2025-06-11 106.97 107.15 97.69 97.72 0.1M
2025-06-10 99.71 106.22 98.91 105.56 0.3M
2025-06-09 96.09 98.81 95.19 97.94 0.1M
2025-06-06 96.96 96.99 93.48 94.01 0.1M
2025-06-05 95.17 99.14 94.50 96.09 0.1M
2025-06-04 90.77 96.48 90.18 95.83 0.1M
2025-06-03 87.70 91.83 87.70 91.53 0.1M
2025-06-02 89.20 89.90 85.69 87.96 0.1M
2025-05-30 90.88 92.41 89.71 90.28 0.1M
2025-05-29 92.55 93.09 89.45 91.42 0.1M
2025-05-28 97.20 97.20 90.75 91.93 0.1M
2025-05-27 92.70 97.56 90.95 97.44 0.1M
2025-05-23 86.58 90.97 86.58 90.91 0.1M
2025-05-22 88.95 89.59 86.37 87.89 0.1M
2025-05-21 96.78 100.31 89.29 89.32 0.2M
2025-05-20 106.65 112.32 95.50 96.13 0.1M
2025-05-19 108.02 110.55 106.40 109.85 0.1M
2025-05-16 108.31 111.54 107.07 111.51 0.1M
2025-05-15 107.48 108.16 103.26 108.08 0.0M
2025-05-14 111.41 111.99 106.05 106.78 0.1M
2025-05-13 110.16 115.00 109.26 112.42 0.1M
2025-05-12 107.06 111.30 105.00 108.01 0.1M
2025-05-09 101.75 102.49 100.00 101.53 0.0M
2025-05-08 100.62 103.20 100.62 102.46 0.0M
2025-05-07 98.16 100.27 97.80 99.51 0.0M
2025-05-06 100.61 101.86 98.07 98.07 0.0M
2025-05-05 101.63 104.42 99.36 101.74 0.0M
2025-05-02 98.40 105.01 97.06 102.72 0.1M
2025-05-01 96.90 99.19 93.75 96.44 0.0M
2025-04-30 94.50 96.80 92.51 96.80 0.1M
2025-04-29 97.00 97.49 94.60 96.54 0.0M
2025-04-28 96.96 99.29 95.46 97.38 0.0M
2025-04-25 97.80 98.09 94.90 97.02 0.0M
2025-04-24 96.25 99.81 95.04 98.72 0.1M
2025-04-23 103.00 105.00 96.60 96.92 0.1M
2025-04-22 94.10 99.27 92.97 99.02 0.1M
2025-04-21 93.56 94.10 90.95 91.75 0.1M
2025-04-17 91.05 96.71 91.05 95.65 0.1M
2025-04-16 94.83 96.81 89.51 91.61 0.1M
2025-04-15 93.57 97.10 92.97 95.69 0.1M
2025-04-14 94.14 95.67 90.52 94.22 0.1M
2025-04-11 88.62 89.93 83.57 89.93 0.1M
2025-04-10 93.76 93.76 86.02 90.13 0.1M
2025-04-09 85.69 98.75 81.15 96.01 0.1M
2025-04-08 100.49 102.66 86.72 88.34 0.1M
2025-04-07 97.99 108.39 94.25 95.99 0.1M
2025-04-04 90.10 105.00 88.20 104.37 0.2M
2025-04-03 100.66 101.62 93.91 94.37 0.1M
2025-04-02 102.49 106.63 101.92 106.53 0.0M
2025-04-01 105.28 106.80 103.53 104.61 0.1M
2025-03-31 102.42 106.00 100.88 104.71 0.1M
2025-03-28 106.67 108.04 102.59 104.32 0.1M
2025-03-27 106.19 107.62 105.48 107.12 0.0M
2025-03-26 108.61 109.88 104.94 106.39 0.0M
2025-03-25 111.85 112.46 108.32 108.98 0.1M
2025-03-24 108.71 113.50 108.71 113.27 0.1M
2025-03-21 107.53 109.03 104.23 106.72 0.2M
2025-03-20 110.68 114.90 110.63 111.25 0.1M
2025-03-19 109.90 112.46 107.89 111.73 0.0M
2025-03-18 109.70 111.40 108.40 108.91 0.1M
2025-03-17 109.56 110.00 106.98 109.75 0.1M
2025-03-14 102.63 108.23 100.54 108.23 0.1M
2025-03-13 104.05 105.50 100.26 101.48 0.1M
2025-03-12 106.18 108.59 101.85 103.53 0.1M
2025-03-11 107.78 110.62 102.29 104.50 0.1M
2025-03-10 107.75 111.00 105.89 108.30 0.1M
2025-03-07 105.50 110.32 104.00 108.60 0.1M
2025-03-06 102.00 106.90 101.95 105.07 0.1M
2025-03-05 100.83 103.84 100.83 103.51 0.1M
2025-03-04 96.42 102.88 95.27 100.94 0.1M
2025-03-03 103.93 105.11 97.28 97.42 0.1M
2025-02-28 100.64 104.37 100.50 101.71 0.1M
2025-02-27 103.00 105.18 101.19 101.24 0.1M
2025-02-26 107.30 108.80 103.40 103.67 0.1M
2025-02-25 106.11 109.50 105.76 106.15 0.1M
2025-02-24 116.99 119.33 106.35 106.51 0.2M
2025-02-21 129.35 131.09 120.00 121.57 0.1M
2025-02-20 127.88 127.88 124.85 126.96 0.0M
2025-02-19 126.48 128.27 125.11 127.72 0.1M
2025-02-18 134.71 135.74 126.13 129.99 0.1M
2025-02-14 135.16 138.50 133.97 135.77 0.1M
2025-02-13 132.14 134.00 130.17 134.00 0.0M
2025-02-12 125.87 130.11 125.25 129.99 0.1M
2025-02-11 130.28 133.93 129.89 132.56 0.0M
2025-02-10 128.86 131.46 128.86 131.38 0.0M
2025-02-07 133.24 133.24 126.74 127.72 0.1M
2025-02-06 132.61 135.89 131.53 134.20 0.1M
2025-02-05 133.39 134.03 129.10 131.78 0.1M
2025-02-04 127.04 131.16 126.53 131.11 0.1M
2025-02-03 129.05 131.48 124.00 127.99 0.1M
2025-01-31 136.85 137.00 130.18 132.39 0.1M
2025-01-30 134.56 140.60 133.37 138.30 0.0M
2025-01-29 135.91 139.28 131.61 133.12 0.1M
2025-01-28 140.36 140.40 135.92 136.95 0.1M
2025-01-27 135.69 144.97 135.69 141.16 0.1M
2025-01-24 137.83 141.12 134.17 135.27 0.0M
2025-01-23 139.15 141.18 136.15 138.99 0.1M
2025-01-22 137.43 139.93 135.51 139.70 0.0M
2025-01-21 141.93 142.25 135.84 137.64 0.1M
2025-01-17 143.52 146.93 137.33 139.32 0.1M
2025-01-16 139.62 142.77 137.10 140.56 0.1M
2025-01-15 142.02 142.02 137.03 140.94 0.1M
2025-01-14 124.40 134.30 123.97 132.96 0.1M
2025-01-13 117.51 120.97 115.90 119.55 0.1M
2025-01-10 120.79 122.69 117.62 117.62 0.1M
2025-01-08 124.11 125.11 120.51 123.69 0.1M
2025-01-07 127.02 128.81 124.02 125.91 0.1M
2025-01-06 131.22 132.16 126.97 127.02 0.1M
2025-01-03 129.27 132.01 128.68 129.76 0.1M
2025-01-02 135.98 135.98 125.38 128.04 0.1M