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 )

147.77 -5.85 (-3.81%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Mar 31, 2020 8.030 9.150 8.030 8.240 143,306 -0.06(-0.72%)
Mar 30, 2020 9.510 9.510 8.250 8.300 202,276 -1.31(-13.63%)
Mar 27, 2020 10.28 10.28 9.260 9.610 162,900 -0.74(-7.15%)
Mar 26, 2020 11.80 11.80 10.11 10.35 306,296 -0.89(-7.92%)
Mar 25, 2020 9.900 11.81 9.200 11.24 309,836 +1.67(+17.45%)
Mar 24, 2020 7.550 10.46 7.550 9.570 309,293 +2.66(+38.49%)
Mar 23, 2020 7.590 7.700 6.250 6.910 211,361 -0.91(-11.64%)
Mar 20, 2020 7.960 8.654 7.012 7.820 269,400 +0.25(+3.30%)
Mar 19, 2020 5.780 8.870 5.460 7.570 411,102 +1.85(+32.34%)
Mar 18, 2020 6.810 6.970 5.120 5.720 318,191 -1.36(-19.21%)
Mar 17, 2020 7.140 7.779 6.090 7.080 294,664 +0.08(+1.14%)
Mar 16, 2020 8.200 8.300 6.750 7.000 322,769 -2.90(-29.29%)
Mar 13, 2020 11.05 11.23 7.300 9.900 229,600 -0.31(-3.04%)
Mar 12, 2020 9.370 10.92 8.770 10.21 314,475 -2.60(-20.30%)
Mar 11, 2020 16.28 16.28 12.65 12.81 299,957 -4.11(-24.29%)
Mar 10, 2020 19.32 19.32 13.78 16.92 356,217 -1.57(-8.49%)
Mar 09, 2020 19.70 21.16 18.48 18.49 173,082 -4.70(-20.27%)
Mar 06, 2020 23.97 24.43 22.70 23.19 98,100 -1.46(-5.92%)
Mar 05, 2020 25.74 26.38 24.19 24.65 135,826 -2.02(-7.57%)
Mar 04, 2020 26.48 27.60 25.82 26.67 116,513 +1.06(+4.14%)
Mar 03, 2020 24.66 26.80 24.02 25.61 145,449 +1.00(+4.06%)
Mar 02, 2020 25.00 25.17 23.73 24.61 155,416 -0.14(-0.57%)
Feb 28, 2020 23.79 26.03 23.65 24.75 88,600 -0.67(-2.64%)
Feb 27, 2020 25.00 26.53 23.60 25.42 160,437 -0.88(-3.35%)
Feb 26, 2020 25.76 27.45 25.50 26.30 118,655 +0.35(+1.35%)
Feb 25, 2020 29.57 29.87 25.86 25.95 277,620 -3.66(-12.36%)
Feb 24, 2020 28.66 29.90 28.41 29.61 62,897 -0.86(-2.82%)
Feb 21, 2020 30.38 30.90 29.31 30.47 146,000 -0.07(-0.23%)
Feb 20, 2020 31.57 32.55 28.88 30.54 115,596 -0.98(-3.11%)
Feb 19, 2020 28.80 31.57 28.80 31.52 159,066 +2.70(+9.37%)
Feb 18, 2020 27.41 28.98 27.27 28.82 72,101 +1.23(+4.46%)
Feb 14, 2020 28.72 28.98 27.26 27.59 154,900 -1.10(-3.83%)
Feb 13, 2020 28.96 29.92 28.25 28.69 76,973 -0.46(-1.58%)
Feb 12, 2020 29.07 30.34 28.65 29.15 130,902 +0.19(+0.66%)
Feb 11, 2020 26.80 29.17 26.60 28.96 215,541 +2.61(+9.91%)
Feb 10, 2020 24.89 26.46 24.50 26.35 135,893 +1.42(+5.70%)
Feb 07, 2020 24.35 25.27 23.50 24.93 114,400 +0.42(+1.71%)
Feb 06, 2020 25.03 25.72 24.27 24.51 184,938 -0.14(-0.57%)
Feb 05, 2020 24.00 25.08 22.91 24.65 202,520 +1.08(+4.58%)
Feb 04, 2020 23.50 24.05 22.31 23.57 242,136 +0.30(+1.29%)
Feb 03, 2020 25.51 25.73 23.12 23.27 251,411 -2.29(-8.96%)
Jan 31, 2020 29.65 29.65 25.44 25.56 214,800 -4.40(-14.69%)
Jan 30, 2020 29.87 30.90 29.57 29.96 111,519 -0.24(-0.79%)
Jan 29, 2020 31.50 31.50 29.62 30.20 160,496 -1.16(-3.70%)
Jan 28, 2020 30.36 31.80 30.36 31.36 161,367 +1.68(+5.66%)
Jan 27, 2020 28.57 30.09 28.49 29.68 87,886 +0.06(+0.20%)
Jan 24, 2020 31.36 32.90 28.80 29.62 231,600 -1.65(-5.28%)
Jan 23, 2020 28.55 31.75 28.36 31.27 269,401 +2.40(+8.31%)
Jan 22, 2020 28.31 29.86 27.89 28.87 224,002 +0.70(+2.48%)
Jan 21, 2020 27.09 28.48 27.04 28.17 156,577 +1.08(+3.99%)
Jan 17, 2020 26.61 27.73 26.14 27.09 217,600 +0.67(+2.54%)
Jan 16, 2020 26.30 27.30 26.07 26.42 156,848 +0.35(+1.34%)
Jan 15, 2020 24.51 26.38 24.51 26.07 193,796 +1.56(+6.36%)
Jan 14, 2020 22.58 24.70 22.46 24.51 218,157 +1.63(+7.12%)
Jan 13, 2020 21.76 22.92 21.44 22.88 156,968 +1.18(+5.44%)
Jan 10, 2020 20.72 22.16 20.72 21.70 201,500 +0.81(+3.88%)
Jan 09, 2020 21.02 21.11 20.25 20.89 181,992 +0.05(+0.24%)
Jan 08, 2020 20.96 22.40 20.65 20.84 160,652 -0.12(-0.57%)
Jan 07, 2020 20.78 21.31 20.52 20.96 104,705 +0.17(+0.82%)
Jan 06, 2020 20.53 21.46 20.27 20.79 194,472 -0.15(-0.72%)
Jan 03, 2020 21.65 22.28 20.61 20.94 211,200 -1.59(-7.06%)
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.