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 )

143.78 +1.11 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2004 841.25 864.00 841.25 860.50 22,272 +20.00(+2.38%)
Aug 30, 2004 847.50 855.50 839.50 840.50 18,760 -8.25(-0.97%)
Aug 27, 2004 847.50 851.25 839.75 848.75 18,124 -0.25(-0.03%)
Aug 26, 2004 843.75 853.25 837.25 849.00 17,820 +8.50(+1.01%)
Aug 25, 2004 860.00 860.50 831.00 840.50 39,384 -11.50(-1.35%)
Aug 24, 2004 850.75 860.00 840.25 852.00 26,308 +1.25(+0.15%)
Aug 23, 2004 843.75 858.50 837.50 850.75 17,976 +7.00(+0.83%)
Aug 20, 2004 827.75 843.75 825.75 843.75 12,620 +16.00(+1.93%)
Aug 19, 2004 840.00 843.25 825.00 827.75 13,516 -14.50(-1.72%)
Aug 18, 2004 829.25 848.25 824.50 842.25 22,700 +11.00(+1.32%)
Aug 17, 2004 821.25 848.00 821.25 831.25 39,020 +26.75(+3.33%)
Aug 16, 2004 781.50 805.25 781.50 804.50 19,680 +20.75(+2.65%)
Aug 13, 2004 780.00 792.50 776.50 783.75 14,304 +3.75(+0.48%)
Aug 12, 2004 792.50 796.00 774.75 780.00 23,132 -16.50(-2.07%)
Aug 11, 2004 802.50 806.50 788.50 796.50 19,512 -14.50(-1.79%)
Aug 10, 2004 800.00 813.00 797.75 811.00 27,364 +16.00(+2.01%)
Aug 09, 2004 800.75 812.50 787.50 795.00 30,480 -5.00(-0.62%)
Aug 06, 2004 807.25 815.00 791.75 800.00 28,624 +10.50(+1.33%)
Aug 05, 2004 811.25 827.50 787.25 789.50 35,696 +2.25(+0.29%)
Aug 04, 2004 775.00 797.25 770.50 787.25 25,268 +5.25(+0.67%)
Aug 03, 2004 790.00 790.50 777.75 782.00 24,456 -12.50(-1.57%)
Aug 02, 2004 777.25 795.75 775.00 794.50 25,792 +18.75(+2.42%)
Jul 30, 2004 774.50 780.50 766.25 775.75 15,648 +0.50(+0.06%)
Jul 29, 2004 763.75 777.50 748.00 775.25 23,936 +17.75(+2.34%)
Jul 28, 2004 745.25 762.50 739.25 757.50 24,024 +12.50(+1.68%)
Jul 27, 2004 743.75 755.75 725.25 745.00 29,968 +5.25(+0.71%)
Jul 26, 2004 743.00 749.75 730.00 739.75 29,564 -3.25(-0.44%)
Jul 23, 2004 748.00 759.75 740.00 743.00 22,356 -5.00(-0.67%)
Jul 22, 2004 736.75 753.00 733.75 748.00 26,380 +14.75(+2.01%)
Jul 21, 2004 751.50 762.50 733.25 733.25 24,652 -18.25(-2.43%)
Jul 20, 2004 763.25 763.25 725.50 751.50 41,092 -11.50(-1.51%)
Jul 19, 2004 772.75 776.25 757.50 763.00 29,128 -9.75(-1.26%)
Jul 16, 2004 771.50 783.00 767.50 772.75 18,952 +11.50(+1.51%)
Jul 15, 2004 769.00 774.50 761.25 761.25 18,896 -5.00(-0.65%)
Jul 14, 2004 776.50 790.00 762.50 766.25 27,720 -17.25(-2.20%)
Jul 13, 2004 771.25 790.00 764.00 783.50 27,776 +18.00(+2.35%)
Jul 12, 2004 765.25 770.75 753.00 765.50 21,400 +0.25(+0.03%)
Jul 09, 2004 780.00 780.00 758.75 765.25 33,568 -0.25(-0.03%)
Jul 08, 2004 817.50 817.75 765.00 765.50 80,544 -63.75(-7.69%)
Jul 07, 2004 837.50 866.25 827.25 829.25 29,212 -6.75(-0.81%)
Jul 06, 2004 873.50 876.25 829.25 836.00 36,672 -39.25(-4.48%)
Jul 02, 2004 875.25 889.75 871.75 875.25 20,340 +16.25(+1.89%)
Jul 01, 2004 870.00 875.00 852.50 859.00 22,452 -8.75(-1.01%)
Jun 30, 2004 850.75 870.00 845.00 867.75 39,880 +16.00(+1.88%)
Jun 29, 2004 850.00 866.25 840.00 851.75 28,212 -7.00(-0.82%)
Jun 28, 2004 891.50 897.50 857.50 858.75 27,968 -32.50(-3.65%)
Jun 25, 2004 898.75 908.25 880.00 891.25 26,816 -3.75(-0.42%)
Jun 24, 2004 870.25 931.25 870.25 895.00 66,856 +27.00(+3.11%)
Jun 23, 2004 843.75 871.75 843.75 868.00 35,140 +22.75(+2.69%)
Jun 22, 2004 842.50 851.25 834.00 845.25 18,672 +5.50(+0.65%)
Jun 21, 2004 845.50 856.00 836.00 839.75 20,608 -6.25(-0.74%)
Jun 18, 2004 840.75 858.00 840.00 846.00 26,856 -0.75(-0.09%)
Jun 17, 2004 847.50 865.00 832.25 846.75 48,420 +7.25(+0.86%)
Jun 16, 2004 855.75 879.50 832.25 839.50 45,432 -11.75(-1.38%)
Jun 15, 2004 856.00 863.00 845.75 851.25 27,652 +16.00(+1.92%)
Jun 14, 2004 853.75 865.25 835.25 835.25 43,156 -30.00(-3.47%)
Jun 10, 2004 870.00 880.25 856.25 865.25 28,436 -5.00(-0.57%)
Jun 09, 2004 887.50 894.00 866.25 870.25 55,232 -21.50(-2.41%)
Jun 08, 2004 897.50 898.75 874.50 891.75 53,536 -25.50(-2.78%)
Jun 07, 2004 881.50 919.75 871.75 917.25 29,760 +42.25(+4.83%)
Jun 04, 2004 885.00 885.00 859.00 875.00 27,772 +2.00(+0.23%)
Jun 03, 2004 886.00 894.25 868.50 873.00 40,276 -19.25(-2.16%)
Jun 02, 2004 880.00 894.25 872.50 892.25 36,772 +15.50(+1.77%)
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.