Hovnanian Enterprises, Inc. Class A Common Stock (HOV)

Historical Prices For Hovnanian Enterprises, Inc. Class A Common Stock (HOV)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	99.69	104.00	99.15	100.57	167,718	100.57
12/09/2025	96.00	100.28	96.00	99.62	111,293	99.62
12/08/2025	105.85	105.85	95.97	96.28	204,137	96.28
12/05/2025	103.14	107.13	101.72	103.66	129,831	103.66
12/04/2025	123.02	125.45	102.83	103.82	294,795	103.82
12/03/2025	129.23	135.84	129.23	133.98	97,701	133.98
12/02/2025	129.79	132.25	126.50	129.48	99,260	129.48
12/01/2025	129.60	133.22	128.82	129.34	106,871	129.34
11/28/2025	132.83	132.83	129.13	131.58	50,322	131.58
11/26/2025	129.79	135.38	128.97	133.18	76,844	133.18
11/25/2025	121.22	130.55	121.09	130.45	106,699	130.45
11/24/2025	119.38	121.71	117.02	119.22	130,194	119.22
11/21/2025	109.23	121.29	108.99	120.77	145,088	120.77
11/20/2025	109.84	113.82	106.76	107.75	125,616	107.75
11/19/2025	112.21	112.21	108.43	109.89	80,128	109.89
11/18/2025	109.43	112.92	108.00	110.87	147,561	110.87
11/17/2025	120.64	120.64	111.10	111.22	142,561	111.22
11/14/2025	119.93	122.99	118.00	120.64	98,169	120.64
11/13/2025	123.81	125.89	118.75	119.94	104,969	119.94
11/12/2025	124.80	127.80	121.82	124.73	137,137	124.73
11/11/2025	122.48	124.75	121.75	124.56	127,343	124.56
11/10/2025	122.35	123.24	119.19	122.31	127,564	122.31
11/07/2025	119.95	122.37	119.51	121.69	128,415	121.69
11/06/2025	123.96	124.50	120.00	120.25	114,979	120.25
11/05/2025	125.42	126.10	121.06	123.09	107,210	123.09
11/04/2025	121.25	124.75	119.60	123.29	120,092	123.29
11/03/2025	120.16	122.81	118.00	122.33	149,305	122.33
10/31/2025	121.10	122.69	117.86	120.23	204,752	120.23
10/30/2025	124.50	127.57	121.13	122.24	93,607	122.24
10/29/2025	130.38	135.03	124.88	126.05	102,025	126.05
10/28/2025	129.90	136.40	129.00	132.24	101,963	132.24
10/27/2025	133.83	135.71	132.96	132.96	66,961	132.96
10/24/2025	135.39	136.18	131.75	133.23	45,930	133.23
10/23/2025	129.22	133.86	128.00	132.46	48,004	132.46
10/22/2025	129.24	130.94	127.06	128.44	82,870	128.44
10/21/2025	125.79	132.00	125.79	131.08	50,641	131.08
10/20/2025	126.96	128.91	125.44	127.78	45,483	127.78
10/17/2025	124.09	126.97	123.30	126.01	99,099	126.01
10/16/2025	126.96	127.37	121.42	125.14	92,648	125.14
10/15/2025	127.36	129.99	125.10	126.25	95,559	126.25
10/14/2025	118.48	127.85	116.70	127.11	106,744	127.11
10/13/2025	120.50	121.09	117.15	119.63	93,407	119.63
10/10/2025	123.96	124.05	118.02	118.65	90,052	118.65
10/09/2025	123.50	123.50	119.00	122.07	93,798	122.07
10/08/2025	121.93	124.08	118.42	123.54	91,798	123.54
10/07/2025	123.22	124.77	119.51	121.18	105,716	121.18
10/06/2025	131.37	131.60	122.71	124.10	125,624	124.10
10/03/2025	130.55	134.82	128.45	131.20	75,462	131.20
10/02/2025	130.46	130.67	127.15	128.51	53,660	128.51
10/01/2025	129.29	133.00	127.98	131.34	63,111	131.34
9/30/2025	130.63	132.02	126.75	128.49	80,152	128.49
9/29/2025	130.47	132.22	127.65	131.66	90,391	131.66
9/26/2025	130.39	132.24	128.89	130.35	85,457	130.35
9/25/2025	133.07	136.00	129.22	129.82	98,542	129.82
9/24/2025	134.99	140.55	133.37	135.79	95,256	135.79
9/23/2025	135.73	138.29	133.75	135.44	114,854	135.44
9/22/2025	142.00	142.46	134.00	134.80	126,920	134.80
9/19/2025	147.73	149.50	142.74	143.96	213,838	143.96
9/18/2025	148.89	150.90	146.31	149.57	123,871	149.57
9/17/2025	152.95	162.06	146.45	148.18	115,416	148.18
9/16/2025	150.87	151.77	146.60	150.41	95,627	150.41
9/15/2025	153.76	155.17	146.15	149.74	94,695	149.74
9/12/2025	153.47	154.38	148.69	151.86	126,757	151.86
9/11/2025	149.06	156.01	148.04	155.71	104,137	155.71