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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005 1265 1299 1265 1280 40,708 +11.50(+0.91%)
Sep 29, 2005 1250 1268 1239 1268 37,764 +21.00(+1.68%)
Sep 28, 2005 1268 1280 1222 1248 56,872 -20.25(-1.60%)
Sep 27, 2005 1283 1295 1255 1268 49,464 -9.75(-0.76%)
Sep 26, 2005 1275 1315 1272 1278 42,084 -3.25(-0.25%)
Sep 23, 2005 1288 1296 1260 1281 31,240 -2.25(-0.18%)
Sep 22, 2005 1271 1306 1259 1283 62,632 +23.50(+1.87%)
Sep 21, 2005 1294 1308 1258 1260 68,372 -20.25(-1.58%)
Sep 20, 2005 1322 1332 1280 1280 105,768 -42.00(-3.18%)
Sep 19, 2005 1364 1371 1289 1322 114,568 -42.50(-3.12%)
Sep 16, 2005 1442 1445 1362 1364 133,584 -61.50(-4.31%)
Sep 15, 2005 1421 1446 1420 1426 25,472 +3.00(+0.21%)
Sep 14, 2005 1417 1444 1413 1423 49,440 +5.75(+0.41%)
Sep 13, 2005 1435 1444 1417 1417 76,092 -29.75(-2.06%)
Sep 12, 2005 1450 1470 1445 1447 57,700 -8.50(-0.58%)
Sep 09, 2005 1439 1462 1433 1455 66,464 +18.00(+1.25%)
Sep 08, 2005 1440 1458 1424 1437 190,116 -102.50(-6.66%)
Sep 07, 2005 1528 1543 1508 1540 63,020 +30.00(+1.99%)
Sep 06, 2005 1500 1518 1486 1510 44,984 +22.25(+1.50%)
Sep 02, 2005 1504 1521 1478 1488 28,252 -12.25(-0.82%)
Sep 01, 2005 1491 1520 1480 1500 51,512 -4.00(-0.27%)
Aug 31, 2005 1433 1504 1432 1504 51,460 +66.25(+4.61%)
Aug 30, 2005 1406 1447 1406 1438 46,548 +17.50(+1.23%)
Aug 29, 2005 1400 1439 1398 1420 41,032 +1.25(+0.09%)
Aug 26, 2005 1429 1432 1398 1419 46,272 -15.50(-1.08%)
Aug 25, 2005 1463 1475 1430 1434 42,072 -14.50(-1.00%)
Aug 24, 2005 1441 1490 1430 1449 85,564 +2.25(+0.16%)
Aug 23, 2005 1462 1474 1427 1446 66,116 -19.50(-1.33%)
Aug 22, 2005 1481 1486 1450 1466 50,016 -15.25(-1.03%)
Aug 19, 2005 1494 1494 1472 1481 34,124 +1.50(+0.10%)
Aug 18, 2005 1484 1498 1465 1480 52,796 -9.25(-0.62%)
Aug 17, 2005 1496 1509 1465 1489 46,784 -13.25(-0.88%)
Aug 16, 2005 1525 1541 1496 1502 42,476 -22.75(-1.49%)
Aug 15, 2005 1542 1549 1517 1525 35,664 -17.00(-1.10%)
Aug 12, 2005 1515 1544 1512 1542 34,968 +4.25(+0.28%)
Aug 11, 2005 1524 1547 1512 1538 35,208 +13.50(+0.89%)
Aug 10, 2005 1570 1572 1510 1524 62,680 -26.50(-1.71%)
Aug 09, 2005 1555 1569 1522 1551 107,344 +0.75(+0.05%)
Aug 08, 2005 1630 1640 1539 1550 105,188 -89.50(-5.46%)
Aug 05, 2005 1714 1714 1611 1640 101,416 -99.00(-5.69%)
Aug 04, 2005 1735 1759 1711 1738 28,888 +3.25(+0.19%)
Aug 03, 2005 1782 1782 1730 1735 38,032 -46.75(-2.62%)
Aug 02, 2005 1776 1794 1763 1782 23,736 +6.50(+0.37%)
Aug 01, 2005 1767 1780 1734 1776 36,668 +8.50(+0.48%)
Jul 29, 2005 1809 1812 1762 1767 28,080 -41.75(-2.31%)
Jul 28, 2005 1779 1818 1771 1809 35,140 +50.75(+2.89%)
Jul 27, 2005 1749 1759 1704 1758 36,952 +8.00(+0.46%)
Jul 26, 2005 1743 1765 1713 1750 37,572 +9.00(+0.52%)
Jul 25, 2005 1802 1817 1738 1741 34,812 -66.50(-3.68%)
Jul 22, 2005 1779 1808 1778 1808 30,136 +28.50(+1.60%)
Jul 21, 2005 1822 1823 1754 1779 45,332 -50.75(-2.77%)
Jul 20, 2005 1811 1835 1790 1830 32,580 +28.25(+1.57%)
Jul 19, 2005 1772 1811 1754 1802 29,116 +29.50(+1.66%)
Jul 18, 2005 1775 1785 1754 1772 25,720 -1.00(-0.06%)
Jul 15, 2005 1740 1775 1735 1773 32,064 +44.25(+2.56%)
Jul 14, 2005 1770 1790 1718 1729 42,000 -24.00(-1.37%)
Jul 13, 2005 1758 1759 1740 1753 26,568 -5.25(-0.30%)
Jul 12, 2005 1750 1762 1739 1758 35,540 -2.00(-0.11%)
Jul 11, 2005 1719 1761 1706 1760 40,832 +53.75(+3.15%)
Jul 08, 2005 1688 1711 1676 1706 36,648 +18.50(+1.10%)
Jul 07, 2005 1612 1697 1602 1688 57,684 +52.25(+3.19%)
Jul 06, 2005 1647 1668 1633 1636 46,992 -11.50(-0.70%)
Jul 05, 2005 1600 1647 1590 1647 29,348 +19.50(+1.20%)
Jul 01, 2005 1638 1644 1608 1628 29,080 -2.50(-0.15%)
Jun 30, 2005 1645 1650 1624 1630 43,344 +2.50(+0.15%)
Jun 29, 2005 1650 1651 1620 1628 29,288 -21.75(-1.32%)
Jun 28, 2005 1615 1652 1614 1649 42,868 +57.25(+3.60%)
Jun 27, 2005 1560 1602 1542 1592 39,036 +35.50(+2.28%)
Jun 24, 2005 1598 1598 1545 1556 49,560 -35.25(-2.21%)
Jun 23, 2005 1630 1645 1585 1592 32,644 -37.75(-2.32%)
Jun 22, 2005 1639 1642 1614 1630 25,140 -0.75(-0.05%)
Jun 21, 2005 1650 1662 1609 1630 42,072 -11.25(-0.69%)
Jun 20, 2005 1656 1656 1630 1642 50,856 -14.00(-0.85%)
Jun 17, 2005 1684 1742 1635 1656 122,272 +53.75(+3.36%)
Jun 16, 2005 1562 1604 1546 1602 42,768 +33.50(+2.14%)
Jun 15, 2005 1550 1568 1537 1568 47,180 +25.00(+1.62%)
Jun 14, 2005 1502 1545 1499 1543 31,952 +41.25(+2.75%)
Jun 13, 2005 1506 1509 1481 1502 35,580 -7.00(-0.46%)
Jun 10, 2005 1531 1548 1498 1509 32,920 -26.00(-1.69%)
Jun 09, 2005 1505 1545 1478 1535 64,800 +33.50(+2.23%)
Jun 08, 2005 1550 1550 1501 1502 52,100 -46.50(-3.00%)
Jun 07, 2005 1542 1576 1542 1548 41,912 +11.50(+0.75%)
Jun 06, 2005 1521 1542 1497 1536 54,020 +21.50(+1.42%)
Jun 03, 2005 1563 1563 1515 1515 64,980 -40.25(-2.59%)
Jun 02, 2005 1523 1557 1519 1555 60,948 +36.00(+2.37%)
Jun 01, 2005 1500 1545 1492 1519 137,700 -33.25(-2.14%)
May 31, 2005 1559 1568 1545 1552 75,044 +25.75(+1.69%)
May 27, 2005 1534 1538 1512 1527 32,496 -7.75(-0.51%)
May 26, 2005 1484 1538 1484 1534 68,704 +75.75(+5.19%)
May 25, 2005 1479 1480 1455 1459 34,008 -21.25(-1.44%)
May 24, 2005 1464 1485 1440 1480 51,048 +16.75(+1.14%)
May 23, 2005 1424 1483 1424 1463 62,276 +42.75(+3.01%)
May 20, 2005 1430 1432 1414 1420 29,196 -6.75(-0.47%)
May 19, 2005 1412 1438 1400 1427 38,368 +16.00(+1.13%)
May 18, 2005 1373 1417 1372 1411 45,400 +56.75(+4.19%)
May 17, 2005 1341 1359 1312 1354 35,852 +13.25(+0.99%)
May 16, 2005 1302 1343 1300 1341 44,096 +43.75(+3.37%)
May 13, 2005 1321 1321 1282 1298 34,820 -7.50(-0.57%)
May 12, 2005 1350 1350 1302 1305 27,700 -44.50(-3.30%)
May 11, 2005 1341 1358 1320 1350 26,116 +14.00(+1.05%)
May 10, 2005 1354 1360 1332 1336 24,840 -19.75(-1.46%)
May 09, 2005 1349 1361 1338 1355 29,748 +8.00(+0.59%)
May 06, 2005 1334 1359 1312 1347 35,944 +13.00(+0.97%)
May 05, 2005 1297 1348 1295 1334 53,852 +37.25(+2.87%)
May 04, 2005 1270 1301 1262 1297 52,576 +18.25(+1.43%)
May 03, 2005 1278 1292 1267 1279 33,976 +1.00(+0.08%)
May 02, 2005 1270 1281 1250 1278 33,164 +8.50(+0.67%)
Apr 29, 2005 1260 1286 1246 1269 44,556 +15.75(+1.26%)
Apr 28, 2005 1291 1302 1245 1254 68,288 -37.25(-2.89%)
Apr 27, 2005 1273 1302 1262 1291 42,492 +18.25(+1.43%)
Apr 26, 2005 1246 1329 1240 1272 83,656 +22.00(+1.76%)
Apr 25, 2005 1205 1262 1205 1250 37,368 +45.75(+3.80%)
Apr 22, 2005 1229 1231 1200 1205 30,548 -24.00(-1.95%)
Apr 21, 2005 1202 1236 1198 1229 34,960 +34.75(+2.91%)
Apr 20, 2005 1234 1238 1185 1194 61,140 -40.00(-3.24%)
Apr 19, 2005 1222 1248 1206 1234 52,872 +8.50(+0.69%)
Apr 18, 2005 1206 1230 1200 1226 44,492 +25.50(+2.12%)
Apr 15, 2005 1252 1252 1196 1200 82,200 -35.00(-2.83%)
Apr 14, 2005 1282 1284 1224 1235 74,868 -46.25(-3.61%)
Apr 13, 2005 1313 1313 1269 1281 41,388 -26.00(-1.99%)
Apr 12, 2005 1270 1318 1246 1307 74,616 +23.50(+1.83%)
Apr 11, 2005 1288 1296 1265 1284 23,980 +1.25(+0.10%)
Apr 08, 2005 1305 1308 1281 1282 28,516 -14.75(-1.14%)
Apr 07, 2005 1278 1309 1274 1297 33,492 +26.75(+2.11%)
Apr 06, 2005 1297 1298 1267 1270 45,360 -21.75(-1.68%)
Apr 05, 2005 1297 1306 1274 1292 53,664 -0.50(-0.04%)
Apr 04, 2005 1289 1306 1265 1293 31,888 +3.50(+0.27%)
Apr 01, 2005 1294 1320 1265 1289 58,052 +14.25(+1.12%)
Mar 31, 2005 1275 1294 1268 1275 32,592 +17.25(+1.37%)
Mar 30, 2005 1261 1277 1239 1258 41,796 -3.25(-0.26%)
Mar 29, 2005 1286 1299 1256 1261 43,196 -23.00(-1.79%)
Mar 28, 2005 1302 1318 1272 1284 32,888 -16.75(-1.29%)
Mar 24, 2005 1290 1329 1290 1301 33,172 +16.50(+1.28%)
Mar 23, 2005 1297 1297 1268 1284 38,312 -15.25(-1.17%)
Mar 22, 2005 1338 1346 1295 1300 61,528 +13.75(+1.07%)
Mar 21, 2005 1255 1300 1250 1286 42,428 +5.25(+0.41%)
Mar 18, 2005 1288 1311 1275 1280 58,148 -0.25(-0.02%)
Mar 17, 2005 1311 1318 1268 1281 49,864 -29.00(-2.21%)
Mar 16, 2005 1325 1334 1298 1310 39,780 +3.50(+0.27%)
Mar 15, 2005 1320 1348 1295 1306 65,032 +4.75(+0.36%)
Mar 14, 2005 1332 1337 1280 1302 67,320 -29.00(-2.18%)
Mar 11, 2005 1326 1350 1306 1330 76,076 -2.00(-0.15%)
Mar 10, 2005 1366 1384 1315 1332 70,940 -27.75(-2.04%)
Mar 09, 2005 1375 1394 1346 1360 77,060 -52.50(-3.72%)
Mar 08, 2005 1450 1451 1412 1413 68,300 -64.75(-4.38%)
Mar 07, 2005 1485 1489 1455 1478 38,352 +5.75(+0.39%)
Mar 04, 2005 1437 1480 1430 1472 80,432 +57.50(+4.07%)
Mar 03, 2005 1418 1450 1386 1414 107,152 +27.50(+1.98%)
Mar 02, 2005 1386 1408 1378 1387 50,640 -15.50(-1.11%)
Mar 01, 2005 1376 1411 1376 1402 42,808 +27.25(+1.98%)
Feb 28, 2005 1425 1428 1350 1375 55,596 -44.50(-3.13%)
Feb 25, 2005 1350 1421 1345 1420 68,832 +72.50(+5.38%)
Feb 24, 2005 1281 1350 1276 1347 51,688 +68.75(+5.38%)
Feb 23, 2005 1270 1296 1245 1278 62,772 +30.75(+2.46%)
Feb 22, 2005 1309 1313 1243 1248 46,584 -61.50(-4.70%)
Feb 18, 2005 1318 1318 1290 1309 39,728 -9.25(-0.70%)
Feb 17, 2005 1316 1336 1298 1318 55,376 +2.25(+0.17%)
Feb 16, 2005 1308 1316 1270 1316 91,692 +36.50(+2.85%)
Feb 15, 2005 1322 1326 1261 1280 100,564 -46.75(-3.52%)
Feb 14, 2005 1340 1349 1316 1326 37,756 -13.75(-1.03%)
Feb 11, 2005 1319 1356 1310 1340 99,792 -72.50(-5.13%)
Feb 10, 2005 1406 1419 1382 1412 42,804 +7.00(+0.50%)
Feb 09, 2005 1450 1458 1401 1406 38,536 -44.50(-3.07%)
Feb 08, 2005 1433 1452 1412 1450 42,008 +32.25(+2.27%)
Feb 07, 2005 1406 1432 1400 1418 27,200 +5.25(+0.37%)
Feb 04, 2005 1349 1416 1348 1412 45,496 +77.00(+5.77%)
Feb 03, 2005 1340 1375 1325 1336 50,948 -10.25(-0.76%)
Feb 02, 2005 1342 1350 1322 1346 31,860 +4.25(+0.32%)
Feb 01, 2005 1311 1352 1309 1342 33,244 +35.50(+2.72%)
Jan 31, 2005 1280 1311 1246 1306 49,888 +26.00(+2.03%)
Jan 28, 2005 1252 1290 1248 1280 33,772 +34.50(+2.77%)
Jan 27, 2005 1265 1268 1241 1246 38,008 -33.00(-2.58%)
Jan 26, 2005 1242 1281 1238 1278 30,492 +36.00(+2.90%)
Jan 25, 2005 1236 1253 1224 1242 28,292 +8.00(+0.65%)
Jan 24, 2005 1250 1266 1231 1234 36,448 -15.50(-1.24%)
Jan 21, 2005 1269 1274 1248 1250 33,624 -6.75(-0.54%)
Jan 20, 2005 1290 1301 1256 1257 46,864 -48.50(-3.72%)
Jan 19, 2005 1303 1322 1290 1305 52,412 +13.25(+1.03%)
Jan 18, 2005 1288 1304 1268 1292 37,768 +3.50(+0.27%)
Jan 14, 2005 1260 1300 1234 1288 51,480 +35.00(+2.79%)
Jan 13, 2005 1215 1278 1212 1254 59,600 +51.00(+4.24%)
Jan 12, 2005 1200 1208 1178 1202 43,124 -8.00(-0.66%)
Jan 11, 2005 1219 1230 1196 1210 35,340 -8.50(-0.70%)
Jan 10, 2005 1172 1236 1170 1219 58,800 +66.75(+5.79%)
Jan 07, 2005 1158 1175 1150 1152 36,340 -9.00(-0.78%)
Jan 06, 2005 1143 1169 1143 1161 39,300 +23.50(+2.07%)
Jan 05, 2005 1160 1183 1136 1138 57,960 -9.00(-0.78%)
Jan 04, 2005 1212 1218 1124 1147 75,348 -64.50(-5.33%)
Jan 03, 2005 1238 1240 1211 1211 28,464 -26.75(-2.16%)
Dec 31, 2004 1235 1256 1234 1238 18,152 +3.00(+0.24%)
Dec 30, 2004 1216 1235 1210 1235 11,908 +17.00(+1.40%)
Dec 29, 2004 1209 1240 1202 1218 19,200 -3.50(-0.29%)
Dec 28, 2004 1194 1224 1185 1222 27,800 +39.50(+3.34%)
Dec 27, 2004 1208 1216 1170 1182 26,348 -25.75(-2.13%)
Dec 23, 2004 1220 1228 1194 1208 30,764 -18.50(-1.51%)
Dec 22, 2004 1198 1235 1197 1226 28,872 +27.50(+2.29%)
Dec 21, 2004 1205 1209 1193 1199 25,852 +5.75(+0.48%)
Dec 20, 2004 1196 1215 1190 1193 30,336 -2.00(-0.17%)
Dec 17, 2004 1201 1206 1169 1195 37,040 -1.00(-0.08%)
Dec 16, 2004 1205 1205 1168 1196 54,924 -19.00(-1.56%)
Dec 15, 2004 1186 1222 1186 1215 59,088 +41.25(+3.51%)
Dec 14, 2004 1157 1178 1150 1174 40,488 +17.00(+1.47%)
Dec 13, 2004 1159 1171 1150 1157 43,380 -2.00(-0.17%)
Dec 10, 2004 1081 1180 1076 1159 131,280 +106.25(+10.10%)
Dec 09, 2004 1012 1056 1001 1052 63,852 +55.50(+5.57%)
Dec 08, 2004 1040 1044 995.25 997.00 58,624 -34.50(-3.34%)
Dec 07, 2004 1045 1046 1024 1032 26,448 -8.25(-0.79%)
Dec 06, 2004 1030 1050 1029 1040 26,404 +9.75(+0.95%)
Dec 03, 2004 1009 1040 998.75 1030 47,372 +20.00(+1.98%)
Dec 02, 2004 1031 1038 1004 1010 33,264 -28.25(-2.72%)
Dec 01, 2004 1025 1040 1022 1038 21,476 +31.50(+3.13%)
Nov 30, 2004 1008 1022 998.50 1007 25,088 -1.25(-0.12%)
Nov 29, 2004 1049 1049 1002 1008 34,932 -40.50(-3.86%)
Nov 26, 2004 1049 1060 1034 1048 8,260 -0.25(-0.02%)
Nov 24, 2004 1021 1053 1021 1049 23,468 +20.50(+1.99%)
Nov 23, 2004 1025 1040 1003 1028 26,080 +3.25(+0.32%)
Nov 22, 2004 1021 1026 1008 1025 20,364 +12.50(+1.23%)
Nov 19, 2004 1049 1049 1002 1012 27,924 -32.50(-3.11%)
Nov 18, 2004 1045 1056 1035 1045 20,840 +6.50(+0.63%)
Nov 17, 2004 1028 1047 1019 1038 26,704 +27.00(+2.67%)
Nov 16, 2004 1030 1031 1009 1012 21,404 -26.75(-2.58%)
Nov 15, 2004 1023 1052 1010 1038 44,856 +18.00(+1.76%)
Nov 12, 2004 993.75 1027 990.00 1020 48,080 +29.00(+2.93%)
Nov 11, 2004 992.50 1002 982.25 991.25 20,412 -2.50(-0.25%)
Nov 10, 2004 1000 1004 984.25 993.75 28,484 -4.75(-0.48%)
Nov 09, 2004 979.00 1019 979.00 998.50 45,700 +19.75(+2.02%)
Nov 08, 2004 960.25 981.00 955.75 978.75 21,188 +18.75(+1.95%)
Nov 05, 2004 975.00 981.75 950.00 960.00 37,256 -15.25(-1.56%)
Nov 04, 2004 937.50 977.75 931.50 975.25 38,220 +8.00(+0.83%)
Nov 03, 2004 966.75 978.00 932.50 967.25 36,644 +0.50(+0.05%)
Nov 02, 2004 950.25 976.50 943.75 966.75 26,780 +16.75(+1.76%)
Nov 01, 2004 938.75 954.50 937.50 950.00 15,944 +11.50(+1.23%)
Oct 29, 2004 946.25 952.25 925.50 938.50 14,704 -7.75(-0.82%)
Oct 28, 2004 943.00 957.50 936.25 946.25 25,656 +3.25(+0.34%)
Oct 27, 2004 943.50 949.50 912.25 943.00 32,200 -0.50(-0.05%)
Oct 26, 2004 908.50 946.00 899.75 943.50 51,548 +45.25(+5.04%)
Oct 25, 2004 858.25 907.00 858.25 898.25 35,096 +34.00(+3.93%)
Oct 22, 2004 863.00 873.50 855.00 864.25 18,424 -3.00(-0.35%)
Oct 21, 2004 865.75 872.75 849.50 867.25 35,376 +12.50(+1.46%)
Oct 20, 2004 857.50 866.25 844.50 854.75 30,844 -12.25(-1.41%)
Oct 19, 2004 878.50 892.50 863.25 867.00 19,240 -11.50(-1.31%)
Oct 18, 2004 875.75 879.75 854.50 878.50 36,720 -10.25(-1.15%)
Oct 15, 2004 891.00 900.50 882.50 888.75 19,336 -2.00(-0.22%)
Oct 14, 2004 890.25 902.00 881.75 890.75 12,040 +0.50(+0.06%)
Oct 13, 2004 902.50 916.00 884.25 890.25 36,444 -31.00(-3.36%)
Oct 12, 2004 902.50 921.75 895.50 921.25 31,164 +17.00(+1.88%)
Oct 11, 2004 921.25 926.25 901.50 904.25 19,128 -11.00(-1.20%)
Oct 08, 2004 918.75 922.75 903.75 915.25 31,440 +12.00(+1.33%)
Oct 07, 2004 943.75 943.75 900.25 903.25 44,328 -44.00(-4.65%)
Oct 06, 2004 941.50 966.00 929.75 947.25 32,888 +5.75(+0.61%)
Oct 05, 2004 921.25 955.75 909.25 941.50 66,752 -5.25(-0.55%)
Oct 04, 2004 1017 1022 944.00 946.75 63,436 -68.50(-6.75%)
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.