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 )

146.51 -22.59 (-13.36%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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 29, 2003 388.44 389.31 381.31 385.44 33,232 -1.75(-0.45%)
Aug 28, 2003 376.19 387.88 376.19 387.19 56,152 +11.75(+3.13%)
Aug 27, 2003 373.44 378.00 369.44 375.44 54,320 +0.75(+0.20%)
Aug 26, 2003 375.94 376.88 363.12 374.69 78,024 -0.06(-0.02%)
Aug 25, 2003 372.12 380.12 369.31 374.75 55,112 +2.62(+0.71%)
Aug 22, 2003 376.69 380.31 369.81 372.12 54,912 -4.56(-1.21%)
Aug 21, 2003 368.06 377.12 364.69 376.69 92,224 +12.56(+3.45%)
Aug 20, 2003 368.75 368.75 356.56 364.12 99,352 -4.38(-1.19%)
Aug 19, 2003 347.19 368.50 345.94 368.50 133,416 +26.31(+7.69%)
Aug 18, 2003 336.56 342.81 333.00 342.19 236,904 +8.75(+2.62%)
Aug 15, 2003 328.12 339.06 325.62 333.44 63,488 +5.31(+1.62%)
Aug 14, 2003 323.12 328.88 320.62 328.12 129,936 +8.88(+2.78%)
Aug 13, 2003 336.38 336.38 318.75 319.25 71,976 -17.12(-5.09%)
Aug 12, 2003 330.56 337.06 323.88 336.38 52,496 +6.81(+2.07%)
Aug 11, 2003 328.12 331.19 321.88 329.56 68,360 +0.81(+0.25%)
Aug 08, 2003 326.88 330.00 325.94 328.75 48,176 +6.88(+2.14%)
Aug 07, 2003 321.25 325.00 318.12 321.88 86,024 +2.62(+0.82%)
Aug 06, 2003 309.38 322.31 306.25 319.25 77,304 +16.75(+5.54%)
Aug 05, 2003 307.75 313.12 301.25 302.50 74,568 -2.12(-0.70%)
Aug 04, 2003 295.00 306.75 294.69 304.62 67,080 +5.12(+1.71%)
Aug 01, 2003 308.75 313.19 296.94 299.50 73,616 -8.94(-2.90%)
Jul 31, 2003 319.94 321.56 308.19 308.44 50,984 -11.12(-3.48%)
Jul 30, 2003 318.75 321.88 315.62 319.56 39,936 +0.81(+0.25%)
Jul 29, 2003 317.31 326.56 313.12 318.75 36,936 +1.50(+0.47%)
Jul 28, 2003 322.38 323.94 315.31 317.25 47,256 -6.69(-2.06%)
Jul 25, 2003 323.75 329.38 316.50 323.94 45,424 +0.13(+0.04%)
Jul 24, 2003 323.44 332.31 322.94 323.81 52,936 +1.37(+0.43%)
Jul 23, 2003 329.06 332.19 320.19 322.44 47,944 -3.19(-0.98%)
Jul 22, 2003 320.62 328.06 313.44 325.62 78,888 +9.25(+2.92%)
Jul 21, 2003 322.62 333.94 316.25 316.38 73,440 -12.69(-3.86%)
Jul 18, 2003 339.69 339.69 325.19 329.06 67,976 -6.88(-2.05%)
Jul 17, 2003 339.06 344.12 331.50 335.94 71,624 -3.12(-0.92%)
Jul 16, 2003 352.25 356.25 334.50 339.06 178,440 -13.38(-3.80%)
Jul 15, 2003 377.19 377.19 350.88 352.44 93,768 -19.44(-5.23%)
Jul 14, 2003 370.38 377.81 367.81 371.88 42,336 +7.00(+1.92%)
Jul 11, 2003 371.19 373.75 364.06 364.88 46,304 -5.25(-1.42%)
Jul 10, 2003 380.62 381.94 368.81 370.12 53,768 -15.75(-4.08%)
Jul 09, 2003 389.44 389.44 381.56 385.88 48,608 -3.56(-0.91%)
Jul 08, 2003 388.06 395.94 384.06 389.44 79,616 +1.31(+0.34%)
Jul 07, 2003 382.25 388.69 378.12 388.12 76,256 +8.38(+2.21%)
Jul 03, 2003 380.62 383.50 376.06 379.75 42,888 -5.31(-1.38%)
Jul 02, 2003 374.50 385.06 365.00 385.06 93,032 +12.12(+3.25%)
Jul 01, 2003 365.62 373.06 354.81 372.94 122,496 +4.50(+1.22%)
Jun 30, 2003 387.50 389.38 367.25 368.44 129,520 -17.12(-4.44%)
Jun 27, 2003 393.50 399.69 384.50 385.56 49,528 -7.94(-2.02%)
Jun 26, 2003 391.88 396.25 383.38 393.50 97,568 +5.94(+1.53%)
Jun 25, 2003 400.00 403.12 386.81 387.56 98,264 -12.94(-3.23%)
Jun 24, 2003 393.75 404.44 391.56 400.50 107,352 +6.75(+1.71%)
Jun 23, 2003 387.50 401.06 382.81 393.75 111,472 +5.50(+1.42%)
Jun 20, 2003 408.12 409.38 386.06 388.25 126,696 -19.88(-4.87%)
Jun 19, 2003 415.69 421.81 403.12 408.12 91,640 -7.56(-1.82%)
Jun 18, 2003 429.50 429.50 411.25 415.69 85,048 -13.81(-3.22%)
Jun 17, 2003 440.62 440.62 425.19 429.50 82,752 -2.81(-0.65%)
Jun 16, 2003 415.62 432.50 414.75 432.31 81,840 +17.62(+4.25%)
Jun 13, 2003 416.38 425.12 410.94 414.69 84,744 -1.62(-0.39%)
Jun 12, 2003 396.88 419.50 396.88 416.31 173,152 +7.69(+1.88%)
Jun 11, 2003 390.62 409.31 389.38 408.62 134,960 +22.44(+5.81%)
Jun 10, 2003 368.75 387.50 368.75 386.19 89,224 +20.38(+5.57%)
Jun 09, 2003 382.75 382.75 363.56 365.81 128,064 -16.94(-4.43%)
Jun 06, 2003 405.38 413.12 378.19 382.75 154,448 -16.62(-4.16%)
Jun 05, 2003 375.00 399.94 370.31 399.38 109,408 +23.19(+6.16%)
Jun 04, 2003 368.62 377.81 366.94 376.19 91,352 +13.38(+3.69%)
Jun 03, 2003 362.50 369.06 360.00 362.81 66,856 +1.50(+0.42%)
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.