Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 28, 2010 154.75 161.75 152.50 154.75 125,315 -4.00(-2.52%)
May 27, 2010 160.00 160.00 152.00 158.75 121,473 +7.75(+5.13%)
May 26, 2010 151.00 163.00 150.00 151.00 75 +2.25(+1.51%)
May 25, 2010 142.00 148.75 138.25 148.75 296 +0.25(+0.17%)
May 24, 2010 153.25 162.25 147.75 148.50 220,805 -3.25(-2.14%)
May 21, 2010 146.25 160.50 141.75 151.75 231,764 +0.50(+0.33%)
May 20, 2010 144.75 161.00 142.75 151.25 200 -3.00(-1.94%)
May 19, 2010 156.50 164.25 150.72 154.25 209,844 -7.00(-4.34%)
May 18, 2010 169.25 170.50 158.75 161.25 66 -0.25(-0.15%)
May 17, 2010 169.75 173.75 153.75 161.50 298,851 -11.00(-6.38%)
May 14, 2010 172.50 174.31 163.75 172.50 206,352 -2.00(-1.15%)
May 13, 2010 188.50 189.75 172.75 174.50 283,940 -12.00(-6.43%)
May 12, 2010 187.25 193.50 185.00 186.50 235,744 +4.75(+2.61%)
May 11, 2010 187.75 188.75 178.75 181.75 36 +7.00(+4.01%)
May 10, 2010 171.75 174.75 168.00 174.75 298,287 +26.00(+17.48%)
May 07, 2010 164.00 166.25 146.50 148.75 257,005 -11.75(-7.32%)
May 06, 2010 160.75 180.65 131.25 160.50 268 -10.75(-6.28%)
May 05, 2010 176.00 186.25 170.00 171.25 305,048 -3.25(-1.86%)
May 04, 2010 195.25 196.00 171.25 174.50 524 -25.25(-12.64%)
May 03, 2010 181.25 201.25 180.00 199.75 382,947 +22.00(+12.38%)
Apr 30, 2010 184.00 192.00 170.25 177.75 319,056 -1.25(-0.70%)
Apr 29, 2010 164.75 181.25 163.75 179.00 226,400 +15.50(+9.48%)
Apr 28, 2010 170.00 174.50 162.00 163.50 253,955 -1.50(-0.91%)
Apr 27, 2010 177.25 181.00 162.75 165.00 307,116 -15.75(-8.71%)
Apr 26, 2010 180.50 191.25 177.75 180.75 310,816 +2.25(+1.26%)
Apr 23, 2010 167.00 182.75 166.75 178.50 413,492 +14.25(+8.68%)
Apr 22, 2010 155.25 170.25 150.50 164.25 355,375 +6.25(+3.96%)
Apr 21, 2010 143.00 161.50 142.00 158.00 77 +16.75(+11.86%)
Apr 20, 2010 136.75 143.75 135.00 141.25 44 +6.75(+5.02%)
Apr 19, 2010 132.25 140.00 131.50 134.50 131,774 -0.25(-0.19%)
Apr 16, 2010 137.75 139.25 128.00 134.75 177,558 -1.25(-0.92%)
Apr 15, 2010 131.50 143.50 130.00 136.00 247,294 +4.00(+3.03%)
Apr 14, 2010 117.25 133.00 116.50 132.00 219,203 +16.25(+14.04%)
Apr 13, 2010 118.25 119.00 115.75 115.75 60,386 -3.00(-2.53%)
Apr 12, 2010 121.00 121.50 118.25 118.75 65,500 -1.50(-1.25%)
Apr 09, 2010 115.50 120.75 114.00 120.25 127,658 +8.25(+7.37%)
Apr 08, 2010 113.25 113.75 111.00 112.00 55,305 -2.25(-1.97%)
Apr 07, 2010 114.75 118.00 112.75 114.25 65,523 -3.50(-2.97%)
Apr 06, 2010 117.25 118.25 115.50 117.75 56,922 +2.75(+2.39%)
Apr 05, 2010 113.75 117.00 112.00 115.00 74,000 +3.25(+2.91%)
Apr 01, 2010 110.25 111.75 111.75 111.75 86,492 +3.00(+2.76%)
Mar 31, 2010 112.75 113.50 108.75 108.75 95,860 -4.25(-3.76%)
Mar 30, 2010 117.25 118.50 112.75 113.00 93,266 -4.75(-4.03%)
Mar 29, 2010 120.50 122.00 117.50 117.75 55,418 -2.25(-1.88%)
Mar 26, 2010 119.00 122.25 119.00 120.00 61,075 +1.25(+1.05%)
Mar 25, 2010 123.00 124.00 118.75 118.75 82,806 -3.25(-2.66%)
Mar 24, 2010 118.25 122.75 115.75 122.00 118,210 +5.25(+4.50%)
Mar 23, 2010 117.00 117.25 114.50 116.75 61,189 +2.50(+2.19%)
Mar 22, 2010 111.00 115.38 108.75 114.25 68,845 +2.50(+2.24%)
Mar 19, 2010 118.25 118.75 111.75 111.75 111,473 -5.25(-4.49%)
Mar 18, 2010 113.25 118.75 112.50 117.00 84,230 +2.75(+2.41%)
Mar 17, 2010 113.75 118.75 112.50 114.25 111,590 +0.50(+0.44%)
Mar 16, 2010 110.25 113.75 108.00 113.75 131,676 +5.75(+5.32%)
Mar 15, 2010 108.25 108.75 108.00 108.00 45,192 -1.50(-1.37%)
Mar 12, 2010 112.00 112.25 107.25 109.50 55,790 -0.75(-0.68%)
Mar 11, 2010 112.25 112.50 109.00 110.25 65,033 -1.50(-1.34%)
Mar 10, 2010 107.25 113.50 106.50 111.75 131,661 +4.50(+4.20%)
Mar 09, 2010 104.75 108.25 104.50 107.25 96,896 +2.50(+2.39%)
Mar 08, 2010 105.25 106.75 104.00 104.75 79,800 -0.25(-0.24%)
Mar 05, 2010 103.00 105.50 102.75 105.00 96,858 +2.75(+2.69%)
Mar 04, 2010 104.25 104.75 100.50 102.25 110,586 -1.25(-1.21%)
Mar 03, 2010 103.75 106.25 102.00 103.50 239,036 +4.25(+4.28%)
Mar 02, 2010 99.75 100.25 98.00 99.25 80,082 +0.25(+0.25%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.