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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hovnanian Enterprises Inc (NY: HOV )

172.14 -1.39 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 459.06 467.94 453.69 461.12 49,552 +2.19(+0.48%)
Jan 29, 2004 457.44 465.00 442.38 458.94 106,248 +1.50(+0.33%)
Jan 28, 2004 491.56 492.19 456.50 457.44 120,768 -32.56(-6.65%)
Jan 27, 2004 492.12 501.31 488.56 490.00 41,192 -1.25(-0.25%)
Jan 26, 2004 494.69 498.12 486.94 491.25 59,032 -0.44(-0.09%)
Jan 23, 2004 491.56 502.19 486.56 491.69 89,896 +1.38(+0.28%)
Jan 22, 2004 503.12 504.31 483.44 490.31 87,104 -2.50(-0.51%)
Jan 21, 2004 473.44 494.94 469.75 492.81 163,440 +36.50(+8.00%)
Jan 20, 2004 467.94 467.94 450.06 456.31 94,376 -11.63(-2.48%)
Jan 16, 2004 470.62 471.56 465.19 467.94 53,152 -0.12(-0.03%)
Jan 15, 2004 468.12 471.88 458.00 468.06 67,384 +2.00(+0.43%)
Jan 14, 2004 466.19 469.69 453.75 466.06 116,824 +4.44(+0.96%)
Jan 13, 2004 475.19 479.44 452.94 461.62 137,704 -13.50(-2.84%)
Jan 12, 2004 487.44 489.31 471.31 475.12 64,752 -11.12(-2.29%)
Jan 09, 2004 483.75 495.44 480.94 486.25 86,120 +8.75(+1.83%)
Jan 08, 2004 496.88 496.88 466.56 477.50 145,072 -24.38(-4.86%)
Jan 07, 2004 509.75 510.62 493.75 501.88 76,824 -7.88(-1.54%)
Jan 06, 2004 500.06 516.75 500.00 509.75 99,528 +10.69(+2.14%)
Jan 05, 2004 518.19 520.00 479.75 499.06 214,848 -19.06(-3.68%)
Jan 02, 2004 544.19 545.00 514.69 518.12 97,544 -26.00(-4.78%)
Dec 31, 2003 551.25 551.56 535.12 544.12 56,192 -7.12(-1.29%)
Dec 30, 2003 562.50 562.50 546.19 551.25 51,080 -11.25(-2.00%)
Dec 29, 2003 555.75 565.44 556.38 562.50 29,704 +6.75(+1.21%)
Dec 26, 2003 555.50 563.94 554.94 555.75 25,928 +0.25(+0.05%)
Dec 24, 2003 560.62 560.69 545.31 555.50 33,080 -6.38(-1.13%)
Dec 23, 2003 554.69 563.56 553.62 561.88 38,664 +5.69(+1.02%)
Dec 22, 2003 550.06 556.88 549.38 556.19 51,456 +4.63(+0.84%)
Dec 19, 2003 552.19 556.19 545.00 551.56 48,248 -0.94(-0.17%)
Dec 18, 2003 553.12 557.81 550.00 552.50 65,592 +0.88(+0.16%)
Dec 17, 2003 546.81 553.44 538.25 551.62 75,344 +4.81(+0.88%)
Dec 16, 2003 529.38 548.19 516.31 546.81 125,608 +17.44(+3.29%)
Dec 15, 2003 559.06 559.06 528.25 529.38 91,312 -22.75(-4.12%)
Dec 12, 2003 547.50 557.44 541.56 552.12 71,024 +10.50(+1.94%)
Dec 11, 2003 525.00 545.56 525.00 541.62 115,112 +20.69(+3.97%)
Dec 10, 2003 550.00 550.00 517.19 520.94 160,128 -35.31(-6.35%)
Dec 09, 2003 602.44 603.12 556.25 556.25 173,664 -47.56(-7.88%)
Dec 08, 2003 594.75 604.69 587.50 603.81 77,152 +9.06(+1.52%)
Dec 05, 2003 593.19 599.50 590.75 594.75 32,696 +1.56(+0.26%)
Dec 04, 2003 587.38 601.25 581.88 593.19 67,352 +6.69(+1.14%)
Dec 03, 2003 597.19 597.19 584.38 586.50 54,520 -10.69(-1.79%)
Dec 02, 2003 597.50 598.69 592.56 597.19 54,752 -0.31(-0.05%)
Dec 01, 2003 583.38 598.81 580.75 597.50 75,128 +20.94(+3.63%)
Nov 28, 2003 566.62 577.50 564.38 576.56 21,496 +9.94(+1.75%)
Nov 26, 2003 571.31 571.31 560.00 566.62 42,264 -3.12(-0.55%)
Nov 25, 2003 568.19 576.19 556.88 569.75 66,520 +1.62(+0.29%)
Nov 24, 2003 550.00 568.62 548.81 568.12 71,168 +27.50(+5.09%)
Nov 21, 2003 529.75 543.44 529.12 540.62 60,552 +12.44(+2.35%)
Nov 20, 2003 515.56 533.62 515.56 528.19 50,928 +9.50(+1.83%)
Nov 19, 2003 527.00 531.88 514.38 518.69 58,912 -3.44(-0.66%)
Nov 18, 2003 523.31 533.69 520.94 522.12 60,616 +3.81(+0.74%)
Nov 17, 2003 508.75 518.38 507.56 518.31 34,920 -1.56(-0.30%)
Nov 14, 2003 530.38 533.62 517.25 519.88 45,096 -12.06(-2.27%)
Nov 13, 2003 526.25 534.25 514.75 531.94 43,072 +5.69(+1.08%)
Nov 12, 2003 511.38 527.25 511.25 526.25 52,048 +14.88(+2.91%)
Nov 11, 2003 498.12 517.75 497.50 511.38 62,728 +12.31(+2.47%)
Nov 10, 2003 516.38 516.44 495.00 499.06 81,016 -17.31(-3.35%)
Nov 07, 2003 527.06 536.25 511.25 516.38 109,552 -26.19(-4.83%)
Nov 06, 2003 539.06 545.56 534.69 542.56 65,296 +2.69(+0.50%)
Nov 05, 2003 515.94 540.25 515.31 539.88 81,344 +22.06(+4.26%)
Nov 04, 2003 515.94 524.69 515.31 517.81 30,675 -0.31(-0.06%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.