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 )

171.78 -0.36 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2021 128.42 129.60 125.05 127.29 117,942 +0.36(+0.28%)
Dec 30, 2021 127.72 130.74 126.73 126.93 46,464 -1.43(-1.11%)
Dec 29, 2021 129.57 132.06 126.62 128.36 64,766 -2.51(-1.92%)
Dec 28, 2021 129.86 133.27 129.53 130.87 68,682 +1.91(+1.48%)
Dec 27, 2021 126.71 130.18 126.44 128.96 77,195 +3.47(+2.77%)
Dec 23, 2021 127.87 130.00 124.31 125.49 73,061 -2.43(-1.90%)
Dec 22, 2021 118.67 128.09 118.67 127.92 90,592 +8.83(+7.41%)
Dec 21, 2021 113.99 120.75 113.08 119.09 46,777 +6.31(+5.59%)
Dec 20, 2021 111.86 115.39 109.00 112.78 63,921 -1.97(-1.72%)
Dec 17, 2021 114.34 116.19 110.84 114.75 91,822 -0.12(-0.10%)
Dec 16, 2021 120.69 120.69 114.41 114.87 41,914 -5.10(-4.25%)
Dec 15, 2021 117.95 120.40 114.08 119.97 47,234 +2.47(+2.10%)
Dec 14, 2021 118.69 124.27 114.62 117.50 97,341 -2.93(-2.43%)
Dec 13, 2021 131.27 133.99 120.01 120.43 105,720 -11.44(-8.68%)
Dec 10, 2021 124.81 132.00 123.60 131.87 113,689 +8.91(+7.25%)
Dec 09, 2021 111.52 129.62 111.52 122.96 373,477 +15.41(+14.33%)
Dec 08, 2021 106.03 110.50 104.13 107.55 159,567 +2.73(+2.60%)
Dec 07, 2021 104.50 105.64 102.11 104.82 132,066 +2.16(+2.10%)
Dec 06, 2021 97.65 103.59 97.65 102.66 126,849 +5.20(+5.34%)
Dec 03, 2021 101.47 101.99 95.80 97.46 68,127 -2.69(-2.69%)
Dec 02, 2021 99.58 103.04 99.25 100.15 111,134 +0.77(+0.77%)
Dec 01, 2021 97.77 102.95 96.50 99.38 116,801 +3.87(+4.05%)
Nov 30, 2021 92.43 96.60 91.17 95.51 132,057 +2.09(+2.24%)
Nov 29, 2021 91.79 93.75 88.05 93.42 87,543 +2.82(+3.11%)
Nov 26, 2021 89.51 92.55 87.44 90.60 39,284 -2.40(-2.58%)
Nov 24, 2021 92.86 95.77 92.62 93.00 77,686 -0.69(-0.74%)
Nov 23, 2021 90.60 94.49 87.31 93.69 70,095 +2.71(+2.98%)
Nov 22, 2021 92.60 92.70 89.82 90.98 36,010 -0.61(-0.67%)
Nov 19, 2021 93.71 95.01 91.30 91.59 39,035 -2.40(-2.55%)
Nov 18, 2021 94.50 98.62 93.72 93.99 102,533 +0.19(+0.20%)
Nov 17, 2021 90.29 94.73 89.55 93.80 82,552 +2.70(+2.96%)
Nov 16, 2021 88.00 91.85 87.99 91.10 45,131 +3.09(+3.51%)
Nov 15, 2021 88.81 88.90 86.00 88.01 50,667 -0.39(-0.44%)
Nov 12, 2021 88.22 90.44 87.73 88.40 41,644 +0.54(+0.61%)
Nov 11, 2021 86.57 90.28 86.51 87.86 51,418 +2.00(+2.33%)
Nov 10, 2021 88.19 85.78 85.86 46,826 -3.32(-3.72%)
Nov 09, 2021 87.87 91.00 87.87 89.18 56,529 +1.60(+1.83%)
Nov 08, 2021 90.00 90.80 87.21 87.58 83,747 -1.52(-1.71%)
Nov 05, 2021 87.69 90.22 87.69 89.10 44,915 +2.91(+3.38%)
Nov 04, 2021 88.35 89.42 85.23 86.19 43,607 -1.56(-1.78%)
Nov 03, 2021 85.67 91.31 85.13 87.75 64,207 +2.85(+3.36%)
Nov 02, 2021 87.59 89.23 84.33 84.90 57,370 -2.42(-2.77%)
Nov 01, 2021 85.38 89.65 84.26 87.32 93,441 +3.06(+3.63%)
Oct 29, 2021 84.79 86.15 83.70 84.26 62,382 -0.71(-0.84%)
Oct 28, 2021 86.14 87.85 84.97 84.97 57,955 -0.06(-0.07%)
Oct 27, 2021 86.00 88.59 84.58 85.03 52,090 -1.34(-1.55%)
Oct 26, 2021 89.67 86.23 86.37 62,872 -3.30(-3.68%)
Oct 25, 2021 89.48 91.95 88.10 89.67 43,692 +0.55(+0.62%)
Oct 22, 2021 91.57 92.68 88.00 89.12 49,311 -2.46(-2.69%)
Oct 21, 2021 90.69 91.88 89.56 91.58 39,413 +0.62(+0.68%)
Oct 20, 2021 88.74 92.50 88.29 90.96 41,072 +3.22(+3.67%)
Oct 19, 2021 90.72 90.72 87.57 87.74 51,438 -2.69(-2.97%)
Oct 18, 2021 85.18 90.60 84.53 90.43 43,680 +4.48(+5.21%)
Oct 15, 2021 89.32 90.79 85.37 85.95 74,246 -2.04(-2.32%)
Oct 14, 2021 86.45 88.00 85.62 87.99 55,092 +2.43(+2.84%)
Oct 13, 2021 82.50 85.91 81.94 85.56 49,333 +3.06(+3.71%)
Oct 12, 2021 82.00 83.00 81.38 82.50 61,321 +0.87(+1.07%)
Oct 11, 2021 82.09 84.40 80.95 81.63 50,544 -0.74(-0.90%)
Oct 08, 2021 84.02 84.70 81.53 82.37 77,522 -1.23(-1.47%)
Oct 07, 2021 84.20 87.29 82.70 83.60 111,477 +0.65(+0.78%)
Oct 06, 2021 93.50 94.01 80.63 82.95 290,563 -13.03(-13.58%)
Oct 05, 2021 96.00 97.00 94.91 95.98 51,246 +1.38(+1.46%)
Oct 04, 2021 94.91 95.30 93.23 94.60 40,297 -0.84(-0.88%)
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.