Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hovnanian Enterprises Inc (NY: HOV )

167.49 -4.29 (-2.50%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.87 25.98 24.00 25.08 160,305 -0.05(-0.20%)
Oct 30, 2019 24.70 25.75 22.56 25.13 411,079 +0.42(+1.70%)
Oct 29, 2019 26.31 26.88 24.18 24.71 349,012 -1.81(-6.83%)
Oct 28, 2019 28.50 28.78 26.16 26.52 305,976 -1.96(-6.88%)
Oct 25, 2019 29.49 30.35 27.46 28.48 336,400 -1.32(-4.43%)
Oct 24, 2019 28.58 30.00 28.06 29.80 281,844 +1.35(+4.75%)
Oct 23, 2019 27.50 29.44 26.86 28.45 330,918 +0.68(+2.45%)
Oct 22, 2019 27.25 29.35 27.23 27.77 381,981 +0.78(+2.89%)
Oct 21, 2019 26.90 28.42 26.28 26.99 395,022 +0.13(+0.48%)
Oct 18, 2019 24.82 26.99 23.73 26.86 357,700 +1.57(+6.21%)
Oct 17, 2019 28.58 28.74 23.51 25.29 737,776 -2.88(-10.22%)
Oct 16, 2019 26.11 28.60 25.71 28.17 474,920 +1.92(+7.31%)
Oct 15, 2019 25.11 26.50 24.60 26.25 374,927 +1.35(+5.42%)
Oct 14, 2019 23.36 25.63 23.35 24.90 351,999 +1.55(+6.64%)
Oct 11, 2019 22.49 23.80 22.40 23.35 301,300 +1.50(+6.86%)
Oct 10, 2019 21.89 23.48 21.22 21.85 260,583 +0.07(+0.32%)
Oct 09, 2019 22.44 23.83 21.60 21.78 384,724 -0.79(-3.50%)
Oct 08, 2019 19.63 22.94 19.63 22.57 454,285 +2.66(+13.36%)
Oct 07, 2019 18.71 20.03 18.62 19.91 164,945 +1.12(+5.96%)
Oct 04, 2019 18.54 19.00 17.78 18.79 213,600 +0.31(+1.68%)
Oct 03, 2019 18.35 18.74 17.64 18.48 126,083 -0.01(-0.05%)
Oct 02, 2019 18.32 18.61 17.72 18.49 118,819 -0.14(-0.75%)
Oct 01, 2019 19.23 19.99 18.49 18.63 117,041 -0.62(-3.22%)
Sep 30, 2019 18.58 19.49 18.42 19.25 167,578 +0.83(+4.51%)
Sep 27, 2019 19.32 19.81 18.02 18.42 177,800 -0.82(-4.26%)
Sep 26, 2019 19.76 19.80 18.55 19.24 242,078 -0.52(-2.63%)
Sep 25, 2019 16.53 19.99 16.53 19.76 483,502 +3.23(+19.54%)
Sep 24, 2019 16.99 17.80 16.06 16.53 255,497 -0.49(-2.88%)
Sep 23, 2019 15.93 17.38 15.71 17.02 221,228 +0.86(+5.32%)
Sep 20, 2019 15.74 16.49 15.31 16.16 326,100 +0.48(+3.06%)
Sep 19, 2019 15.17 16.18 14.76 15.68 205,571 +0.55(+3.64%)
Sep 18, 2019 14.94 15.50 14.58 15.13 155,224 +0.16(+1.07%)
Sep 17, 2019 15.16 15.44 14.35 14.97 160,981 -0.28(-1.84%)
Sep 16, 2019 15.12 15.72 14.45 15.25 225,134 -0.06(-0.39%)
Sep 13, 2019 15.35 16.55 15.13 15.31 296,200 +0.29(+1.93%)
Sep 12, 2019 15.19 15.46 14.78 15.02 230,093 -0.09(-0.60%)
Sep 11, 2019 15.29 15.67 14.65 15.11 297,647 -0.18(-1.18%)
Sep 10, 2019 15.00 15.30 13.81 15.29 522,584 -0.01(-0.07%)
Sep 09, 2019 13.00 16.00 13.00 15.30 1,066,145 +2.61(+20.57%)
Sep 06, 2019 10.46 13.97 9.869 12.69 932,000 +2.17(+20.63%)
Sep 05, 2019 8.680 10.93 8.400 10.52 646,553 +2.24(+27.05%)
Sep 04, 2019 7.950 8.950 7.950 8.280 362,899 +0.41(+5.21%)
Sep 03, 2019 8.200 8.390 7.690 7.870 169,839 -0.37(-4.49%)
Aug 30, 2019 7.660 8.345 7.620 8.240 94,200 +0.64(+8.42%)
Aug 29, 2019 7.400 7.865 7.377 7.600 111,187 +0.28(+3.83%)
Aug 28, 2019 6.780 7.448 6.610 7.320 99,281 +0.51(+7.49%)
Aug 27, 2019 7.610 7.800 6.800 6.810 150,579 -0.77(-10.16%)
Aug 26, 2019 8.150 8.210 7.220 7.580 158,156 -0.51(-6.30%)
Aug 23, 2019 8.180 8.580 7.920 8.090 225,300 -0.19(-2.29%)
Aug 22, 2019 8.010 8.390 7.621 8.280 257,603 +0.35(+4.41%)
Aug 21, 2019 6.690 7.940 6.590 7.930 364,754 +1.24(+18.54%)
Aug 20, 2019 6.270 6.720 6.170 6.690 154,121 +0.44(+7.04%)
Aug 19, 2019 5.630 6.410 5.560 6.250 232,162 +0.74(+13.43%)
Aug 16, 2019 5.460 5.650 5.365 5.510 96,500 +0.06(+1.10%)
Aug 15, 2019 5.450 5.520 5.290 5.450 135,859 +0.01(+0.18%)
Aug 14, 2019 5.580 5.580 5.150 5.440 176,036 -0.24(-4.23%)
Aug 13, 2019 5.430 5.835 5.430 5.680 127,706 +0.23(+4.22%)
Aug 12, 2019 5.360 5.510 5.160 5.450 81,369 +0.02(+0.37%)
Aug 09, 2019 5.820 5.820 5.410 5.430 126,200 -0.40(-6.86%)
Aug 08, 2019 5.980 6.040 5.730 5.830 125,668 -0.08(-1.35%)
Aug 07, 2019 5.600 5.980 5.340 5.910 114,809 +0.17(+2.96%)
Aug 06, 2019 5.540 5.885 5.450 5.740 110,315 +0.29(+5.32%)
Aug 05, 2019 5.680 5.682 5.205 5.450 174,956 -0.37(-6.36%)
Aug 02, 2019 6.070 6.070 5.690 5.820 337,900 -0.29(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.