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 )

148.16 -12.69 (-7.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002 212.81 213.62 208.31 208.75 6,032 -3.56(-1.68%)
Nov 27, 2002 205.62 212.50 204.56 212.31 22,016 +9.19(+4.52%)
Nov 26, 2002 209.38 212.12 202.00 203.12 35,160 -6.81(-3.25%)
Nov 25, 2002 205.62 214.38 205.06 209.94 40,840 +2.13(+1.02%)
Nov 22, 2002 210.62 212.50 206.31 207.81 30,960 -2.81(-1.34%)
Nov 21, 2002 203.75 212.94 203.75 210.62 46,464 +8.44(+4.17%)
Nov 20, 2002 198.75 204.06 196.88 202.19 82,312 +4.06(+2.05%)
Nov 19, 2002 204.06 204.69 197.19 198.12 40,808 -5.94(-2.91%)
Nov 18, 2002 212.50 214.50 201.88 204.06 36,880 -8.44(-3.97%)
Nov 15, 2002 211.62 214.75 210.38 212.50 27,832 +0.88(+0.41%)
Nov 14, 2002 203.12 211.62 201.44 211.62 34,824 +12.88(+6.48%)
Nov 13, 2002 195.75 203.06 193.75 198.75 50,128 +2.19(+1.11%)
Nov 12, 2002 201.88 203.06 195.38 196.56 49,976 -3.75(-1.87%)
Nov 11, 2002 204.44 208.12 197.81 200.31 52,544 -4.06(-1.99%)
Nov 08, 2002 211.88 213.38 203.75 204.38 72,032 -7.50(-3.54%)
Nov 07, 2002 240.69 240.69 211.88 211.88 133,128 -28.75(-11.95%)
Nov 06, 2002 240.62 243.06 235.00 240.62 64,512 +3.56(+1.50%)
Nov 05, 2002 242.56 242.81 235.88 237.06 43,080 -5.44(-2.24%)
Nov 04, 2002 243.44 251.19 241.19 242.50 67,296 +3.25(+1.36%)
Nov 01, 2002 239.50 239.88 232.94 239.25 36,656 +2.88(+1.22%)
Oct 31, 2002 233.75 240.62 231.62 236.38 38,688 +3.69(+1.58%)
Oct 30, 2002 232.19 235.31 228.75 232.69 51,432 -0.12(-0.05%)
Oct 29, 2002 225.31 234.38 220.94 232.81 41,472 +6.06(+2.67%)
Oct 28, 2002 237.12 237.12 224.56 226.75 36,448 -7.50(-3.20%)
Oct 25, 2002 236.25 240.31 223.81 234.25 66,448 -3.25(-1.37%)
Oct 24, 2002 241.88 244.38 236.75 237.50 61,856 -3.38(-1.40%)
Oct 23, 2002 239.06 240.94 236.25 240.88 33,568 +1.81(+0.76%)
Oct 22, 2002 244.06 245.62 234.81 239.06 67,880 -7.19(-2.92%)
Oct 21, 2002 228.44 246.25 226.25 246.25 71,744 +17.12(+7.47%)
Oct 18, 2002 233.44 233.94 226.94 229.12 508,000 -4.31(-1.85%)
Oct 17, 2002 233.75 235.00 226.94 233.44 73,560 +18.12(+8.42%)
Oct 16, 2002 218.50 218.50 211.56 215.31 36,136 -3.19(-1.46%)
Oct 15, 2002 215.62 219.69 210.62 218.50 56,480 +14.25(+6.98%)
Oct 14, 2002 205.06 208.12 203.12 204.25 20,464 -1.38(-0.67%)
Oct 11, 2002 203.44 210.75 202.81 205.62 55,352 +8.44(+4.28%)
Oct 10, 2002 190.62 201.75 181.94 197.19 69,104 +7.25(+3.82%)
Oct 09, 2002 200.69 200.69 189.31 189.94 52,200 -10.69(-5.33%)
Oct 08, 2002 198.12 207.31 196.25 200.62 77,472 +3.56(+1.81%)
Oct 07, 2002 202.69 207.50 196.62 197.06 65,896 -9.44(-4.57%)
Oct 04, 2002 214.69 217.19 200.81 206.50 62,616 -7.31(-3.42%)
Oct 03, 2002 224.88 232.50 211.81 213.81 90,264 -11.06(-4.92%)
Oct 02, 2002 221.56 234.31 217.75 224.88 67,760 +1.75(+0.78%)
Oct 01, 2002 215.94 225.50 204.06 223.12 50,888 +11.88(+5.62%)
Sep 30, 2002 213.25 215.62 203.31 211.25 41,904 -1.94(-0.91%)
Sep 27, 2002 217.00 224.12 211.06 213.19 48,152 -3.75(-1.73%)
Sep 26, 2002 211.75 223.12 210.69 216.94 61,424 +6.56(+3.12%)
Sep 25, 2002 207.50 215.81 200.94 210.38 72,312 +3.81(+1.85%)
Sep 24, 2002 217.31 217.31 205.00 206.56 56,328 -10.69(-4.92%)
Sep 23, 2002 213.75 222.50 213.75 217.25 45,096 +0.69(+0.32%)
Sep 20, 2002 216.88 223.38 215.12 216.56 49,752 -1.56(-0.72%)
Sep 19, 2002 244.06 244.06 203.12 218.12 211,696 -25.94(-10.63%)
Sep 18, 2002 250.00 251.25 242.50 244.06 92,816 -5.94(-2.38%)
Sep 17, 2002 250.00 253.50 246.88 250.00 100,312 +1.94(+0.78%)
Sep 16, 2002 247.44 251.25 244.44 248.06 77,256 +3.37(+1.38%)
Sep 13, 2002 234.12 245.00 233.44 244.69 63,400 +8.31(+3.52%)
Sep 12, 2002 242.44 243.75 235.31 236.38 82,144 -6.06(-2.50%)
Sep 11, 2002 247.81 248.75 241.00 242.44 69,976 -1.62(-0.67%)
Sep 10, 2002 244.06 245.25 237.50 244.06 119,808 +0.00(+0.00%)
Sep 09, 2002 235.00 245.00 230.62 244.06 131,072 +13.06(+5.65%)
Sep 06, 2002 230.62 232.44 223.88 231.00 79,432 +9.44(+4.26%)
Sep 05, 2002 214.06 226.44 212.56 221.56 122,456 +10.81(+5.13%)
Sep 04, 2002 200.62 211.88 193.75 210.75 135,376 +23.62(+12.63%)
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.