Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hovnanian Enterprises Inc (NY: HOV )

164.14 +7.48 (+4.77%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 156.72 164.14 153.70 164.14 91,967 +7.48(+4.77%)
Feb 29, 2024 146.38 157.37 144.24 156.66 74,592 +12.86(+8.94%)
Feb 28, 2024 144.68 147.16 143.18 143.80 71,823 -1.51(-1.04%)
Feb 27, 2024 149.55 151.49 144.35 145.31 183,948 -2.61(-1.76%)
Feb 26, 2024 145.00 150.59 144.25 147.92 124,405 +4.59(+3.20%)
Feb 23, 2024 152.16 158.44 142.79 143.33 129,818 -7.05(-4.69%)
Feb 22, 2024 163.96 164.24 150.03 150.38 114,577 -13.62(-8.30%)
Feb 21, 2024 158.47 165.31 157.56 164.00 90,111 +6.53(+4.15%)
Feb 20, 2024 157.16 158.58 152.79 157.47 87,632 -3.13(-1.95%)
Feb 16, 2024 164.19 165.95 160.10 160.60 94,090 -7.50(-4.46%)
Feb 15, 2024 163.00 168.27 159.00 168.10 69,419 +6.43(+3.98%)
Feb 14, 2024 160.06 162.96 157.00 161.67 58,348 +6.40(+4.12%)
Feb 13, 2024 160.03 160.03 151.05 155.27 92,045 -13.26(-7.87%)
Feb 12, 2024 159.75 168.56 159.75 168.53 88,139 +9.14(+5.73%)
Feb 09, 2024 157.25 160.17 155.42 159.39 57,159 +3.38(+2.17%)
Feb 08, 2024 151.81 156.01 150.52 156.01 79,470 +4.30(+2.83%)
Feb 07, 2024 158.67 159.18 151.06 151.71 89,724 -6.37(-4.03%)
Feb 06, 2024 165.08 167.24 151.92 158.08 117,242 -7.95(-4.79%)
Feb 05, 2024 168.74 169.53 164.23 166.03 63,731 -5.52(-3.22%)
Feb 02, 2024 170.61 173.56 167.65 171.55 55,956 -3.74(-2.13%)
Feb 01, 2024 171.08 175.50 170.68 175.29 68,349 +6.32(+3.74%)
Jan 31, 2024 176.23 178.48 168.60 168.97 105,691 -9.30(-5.22%)
Jan 30, 2024 174.97 183.60 173.89 178.27 126,182 +4.20(+2.41%)
Jan 29, 2024 166.35 174.95 165.83 174.07 126,312 +8.41(+5.08%)
Jan 26, 2024 157.94 165.66 156.85 165.66 104,987 +7.72(+4.89%)
Jan 25, 2024 152.97 157.96 150.59 157.94 64,673 +8.38(+5.60%)
Jan 24, 2024 155.48 155.99 147.52 149.56 81,113 -2.37(-1.56%)
Jan 23, 2024 159.05 160.05 150.00 151.93 124,569 -9.69(-6.00%)
Jan 22, 2024 153.06 161.99 152.23 161.62 74,250 +10.65(+7.05%)
Jan 19, 2024 148.70 151.19 144.00 150.97 47,269 +3.79(+2.58%)
Jan 18, 2024 153.66 154.99 146.38 147.18 66,365 -3.95(-2.61%)
Jan 17, 2024 147.83 151.29 146.36 151.13 56,503 -0.12(-0.08%)
Jan 16, 2024 160.00 160.98 149.17 151.25 158,442 -9.80(-6.09%)
Jan 12, 2024 164.33 166.00 160.06 161.05 78,062 -1.70(-1.04%)
Jan 11, 2024 160.19 163.79 156.80 162.75 78,389 +2.35(+1.47%)
Jan 10, 2024 158.27 167.39 158.27 160.40 112,020 +3.32(+2.11%)
Jan 09, 2024 157.01 160.99 156.05 157.08 57,422 -1.89(-1.19%)
Jan 08, 2024 155.00 161.50 155.00 158.97 72,987 +4.65(+3.01%)
Jan 05, 2024 147.64 154.32 147.64 154.32 74,797 +6.41(+4.33%)
Jan 04, 2024 146.49 149.98 146.49 147.91 51,439 +1.63(+1.11%)
Jan 03, 2024 148.30 149.23 145.03 146.28 64,611 -5.56(-3.66%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.