Hovnanian Enterprises Inc. Class A Common Stockのデータ

Hovnanian Enterprises Inc. Class A Common Stockの基本情報

名前 Hovnanian Enterprises Inc. Class A Common Stock
ティッカー HOV
国 United States
上場年 nan
セクター Capital Goods

Hovnanian Enterprises Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.72 53.93 55.0 55.43 76900.0 55.43
2021-02-12 57.86 54.4 57.66 55.4 86800.0 55.4
2021-02-11 59.56 56.02 57.01 58.03 112900.0 58.03
2021-02-10 58.0 50.64 51.86 57.19 191600.0 57.19
2021-02-09 52.43 47.7 48.66 51.66 158100.0 51.66
2021-02-08 49.6 48.29 48.88 48.5 156600.0 48.5
2021-02-05 50.02 48.0 48.67 48.25 164800.0 48.25
2021-02-04 49.76 47.96 48.56 48.0 82000.0 48.0
2021-02-03 49.23 47.11 47.73 48.4 94100.0 48.4
2021-02-02 51.74 46.87 51.39 47.56 155200.0 47.56
2021-02-01 52.3 48.23 52.2 50.61 150400.0 50.61
2021-01-29 54.83 50.01 51.33 51.16 238100.0 51.16
2021-01-28 51.33 45.07 45.07 51.09 304200.0 51.09
2021-01-27 46.66 42.62 42.64 45.43 179800.0 45.43
2021-01-26 44.5 41.43 41.81 43.87 155500.0 43.87
2021-01-25 45.0 40.55 41.23 41.7 153000.0 41.7
2021-01-22 41.01 37.77 38.85 40.8 163200.0 40.8
2021-01-21 40.0 37.46 38.63 39.45 136400.0 39.45
2021-01-20 38.6 35.44 35.44 38.4 138700.0 38.4
2021-01-19 35.76 34.0 34.99 35.31 86400.0 35.31
2021-01-15 35.46 33.53 34.15 34.37 67800.0 34.37
2021-01-14 34.9 32.44 33.65 34.46 68900.0 34.46
2021-01-13 33.54 32.03 32.57 33.44 129400.0 33.44
2021-01-12 33.03 31.01 32.55 32.17 117200.0 32.17
2021-01-11 33.55 30.73 31.07 32.31 126900.0 32.31
2021-01-08 33.36 31.04 33.21 31.81 145800.0 31.81
2021-01-07 33.21 32.06 32.12 33.21 72400.0 33.21
2021-01-06 32.81 30.58 31.55 31.87 96400.0 31.87
2021-01-05 32.26 30.95 31.52 31.69 48500.0 31.69
2021-01-04 32.76 30.17 32.76 31.85 136800.0 31.85
2020-12-31 34.21 32.3 34.21 32.86 102900.0 32.86
2020-12-30 35.52 33.76 35.34 34.14 73300.0 34.14
2020-12-29 35.6 33.22 35.51 35.34 117000.0 35.34
2020-12-28 36.76 35.02 36.76 35.39 60300.0 35.39
2020-12-24 36.6 34.52 35.47 36.17 44000.0 36.17
2020-12-23 37.08 34.81 37.04 35.59 111600.0 35.59
2020-12-22 37.19 35.58 36.22 36.91 55700.0 36.91
2020-12-21 36.9 34.58 35.41 36.07 75200.0 36.07
2020-12-18 36.87 35.64 36.0 36.29 119000.0 36.29
2020-12-17 36.85 34.38 34.38 35.9 168900.0 35.9
2020-12-16 34.85 33.25 34.85 34.12 87900.0 34.12
2020-12-15 34.99 33.35 33.5 34.63 160700.0 34.63
2020-12-14 34.31 33.0 34.19 33.24 136900.0 33.24
2020-12-11 35.0 33.35 34.89 33.8 181600.0 33.8
2020-12-10 36.01 33.16 36.0 35.06 287000.0 35.06
2020-12-09 39.8 35.5 38.66 36.15 243300.0 36.15
2020-12-08 38.97 37.35 38.77 38.21 157800.0 38.21
2020-12-07 39.13 38.22 38.6 39.13 126300.0 39.13
2020-12-04 39.41 38.0 39.17 38.32 74900.0 38.32
2020-12-03 38.86 37.75 37.99 38.76 91200.0 38.76
2020-12-02 38.61 37.11 38.19 37.75 73400.0 37.75
2020-12-01 40.85 38.35 40.81 38.59 70600.0 38.59
2020-11-30 40.67 38.17 40.34 39.93 102900.0 39.93
2020-11-27 42.25 40.22 41.7 40.58 97700.0 40.58
2020-11-25 42.47 39.33 39.72 41.46 140800.0 41.46
2020-11-24 41.38 39.47 40.83 39.79 129100.0 39.79
2020-11-23 41.18 38.0 38.1 39.81 233400.0 39.81
2020-11-20 39.46 37.44 38.78 37.71 106000.0 37.71
2020-11-19 40.2 38.47 39.0 38.71 131700.0 38.71
2020-11-18 41.65 39.16 39.56 39.29 152900.0 39.29
2020-11-17 41.43 39.17 40.8 39.38 119000.0 39.38
2020-11-16 41.23 38.8 41.0 41.17 77300.0 41.17
2020-11-13 40.25 37.46 37.63 39.86 113700.0 39.86
2020-11-12 39.3 36.19 37.35 37.45 141500.0 37.45
2020-11-11 37.8 35.8 36.62 37.68 61400.0 37.68
2020-11-10 37.11 35.24 35.71 36.35 149800.0 36.35
2020-11-09 38.0 34.84 38.0 35.37 256700.0 35.37
2020-11-06 38.68 35.98 38.27 36.04 275700.0 36.04
2020-11-05 40.38 37.18 38.73 38.22 266800.0 38.22
2020-11-04 39.25 36.85 36.85 38.02 248800.0 38.02
2020-11-03 38.4 34.52 34.95 36.85 623500.0 36.85
2020-11-02 34.71 32.2 32.48 34.23 317700.0 34.23
2020-10-30 33.25 31.06 33.05 31.76 464700.0 31.76
2020-10-29 34.2 31.81 32.5 33.34 1230000.0 33.34
2020-10-28 32.78 30.05 31.48 32.65 431100.0 32.65
2020-10-27 33.0 31.62 32.5 32.47 254600.0 32.47
2020-10-26 33.27 31.29 32.15 33.0 822100.0 33.0
2020-10-23 33.03 31.06 31.16 32.7 94000.0 32.7
2020-10-22 33.24 30.5 32.76 31.0 121700.0 31.0
2020-10-21 34.93 32.52 34.7 32.75 102200.0 32.75
2020-10-20 35.55 33.82 34.55 34.37 71700.0 34.37
2020-10-19 36.4 34.38 35.92 34.55 57100.0 34.55
2020-10-16 36.4 35.17 35.6 35.17 62500.0 35.17
2020-10-15 35.49 33.6 33.71 35.34 52300.0 35.34
2020-10-14 36.08 34.31 35.8 34.75 54600.0 34.75
2020-10-13 35.87 34.0 35.55 35.59 99000.0 35.59
2020-10-12 37.1 35.04 37.1 35.99 59300.0 35.99
2020-10-09 38.18 35.81 37.79 36.54 82000.0 36.54
2020-10-08 37.5 35.14 35.55 37.13 103300.0 37.13
2020-10-07 35.47 34.24 34.5 34.81 70000.0 34.81
2020-10-06 35.69 33.2 35.61 33.56 151900.0 33.56
2020-10-05 37.99 34.33 36.83 34.77 178100.0 34.77
2020-10-02 36.72 32.71 33.34 35.91 179700.0 35.91
2020-10-01 34.66 32.31 32.76 34.51 156400.0 34.51
2020-09-30 33.26 30.63 30.87 32.52 129600.0 32.52
2020-09-29 32.04 30.3 31.87 30.85 101400.0 30.85
2020-09-28 32.82 29.82 30.02 32.41 212900.0 32.41
2020-09-25 30.68 29.06 29.61 29.21 83600.0 29.21
2020-09-24 30.4 27.94 28.77 29.77 141900.0 29.77
2020-09-23 31.98 28.77 31.08 28.82 97000.0 28.82
2020-09-22 31.24 28.59 29.11 30.78 165600.0 30.78
2020-09-21 29.28 27.43 28.51 29.06 128200.0 29.06
2020-09-18 31.25 28.7 30.82 29.39 144600.0 29.39
2020-09-17 32.3 30.66 30.97 30.9 69800.0 30.9
2020-09-16 32.31 30.65 30.72 31.72 74900.0 31.72
2020-09-15 33.09 30.41 32.25 30.79 137000.0 30.79
2020-09-14 32.2 30.59 31.44 31.88 104200.0 31.88
2020-09-11 31.11 29.8 29.99 30.67 126100.0 30.67
2020-09-10 31.46 29.19 31.16 29.57 146000.0 29.57
2020-09-09 31.88 28.47 29.0 31.01 170800.0 31.01
2020-09-08 30.03 28.03 28.28 28.66 178100.0 28.66
2020-09-04 33.82 26.03 33.31 29.2 496100.0 29.2
2020-09-03 36.43 30.81 35.5 33.4 287900.0 33.4
2020-09-02 34.99 32.51 34.38 34.25 103900.0 34.25
2020-09-01 34.29 30.1 30.94 34.07 125400.0 34.07
2020-08-31 33.82 30.19 33.5 31.32 214100.0 31.32
2020-08-28 33.9 32.95 33.03 33.28 107800.0 33.28
2020-08-27 34.3 32.08 34.0 32.83 78100.0 32.83
2020-08-26 34.72 32.89 33.5 33.72 126100.0 33.72
2020-08-25 34.38 32.52 34.22 33.3 162000.0 33.3
2020-08-24 35.25 33.52 35.14 34.31 135500.0 34.31
2020-08-21 34.83 33.08 33.08 34.38 152000.0 34.38
2020-08-20 35.3 33.5 33.58 33.5 109600.0 33.5
2020-08-19 34.15 32.05 33.46 33.66 120900.0 33.66
2020-08-18 35.77 33.02 35.08 33.22 319100.0 33.22
2020-08-17 34.59 28.7 29.03 34.31 467400.0 34.31
2020-08-14 29.25 27.71 28.69 28.53 124200.0 28.53
2020-08-13 29.62 27.33 27.52 28.65 241800.0 28.65
2020-08-12 27.97 26.31 26.77 27.5 153900.0 27.5
2020-08-11 28.26 26.0 27.98 26.19 255500.0 26.19
2020-08-10 28.6 25.9 25.91 27.21 275700.0 27.21
2020-08-07 27.68 25.07 26.5 25.69 203500.0 25.69
2020-08-06 27.78 25.5 25.76 26.6 366100.0 26.6
2020-08-05 26.1 25.0 25.81 25.67 192800.0 25.67
2020-08-04 25.7 24.27 24.45 25.22 211000.0 25.22
2020-08-03 25.48 23.5 23.57 24.65 151600.0 24.65
2020-07-31 24.87 22.1 24.24 23.3 238600.0 23.3
2020-07-30 25.45 23.71 25.43 24.44 199900.0 24.44
2020-07-29 26.22 21.44 21.48 26.11 378400.0 26.11
2020-07-28 22.33 21.23 21.75 21.39 136200.0 21.39
2020-07-27 22.09 21.27 21.96 21.74 95100.0 21.74
2020-07-24 22.49 21.02 21.84 21.65 104000.0 21.65
2020-07-23 24.33 21.01 23.14 22.37 211100.0 22.37
2020-07-22 23.63 21.39 21.66 22.92 180000.0 22.92
2020-07-21 22.72 21.6 22.5 21.76 81100.0 21.76
2020-07-20 22.83 21.76 22.5 22.0 103500.0 22.0
2020-07-17 23.96 21.58 22.81 22.18 151800.0 22.18
2020-07-16 22.97 20.69 21.13 22.61 171600.0 22.61
2020-07-15 21.88 20.35 21.66 21.51 190200.0 21.51
2020-07-14 20.9 19.07 20.18 20.49 266100.0 20.49
2020-07-13 22.3 20.0 22.3 20.18 146000.0 20.18
2020-07-10 22.4 20.74 21.15 21.63 132500.0 21.63
2020-07-09 22.78 20.38 22.21 21.04 172900.0 21.04
2020-07-08 23.65 21.59 21.76 22.29 211700.0 22.29
2020-07-07 21.91 20.5 21.3 21.4 168000.0 21.4
2020-07-06 22.69 21.38 22.69 21.63 96300.0 21.63
2020-07-02 23.4 21.18 23.01 21.98 190800.0 21.98
2020-07-01 23.68 21.89 23.51 21.96 101900.0 21.96
2020-06-30 23.72 22.52 23.26 23.39 104100.0 23.39
2020-06-29 23.61 20.25 21.06 23.26 183600.0 23.26
2020-06-26 21.79 20.49 21.79 20.79 108700.0 20.79
2020-06-25 22.81 21.26 22.25 22.0 148700.0 22.0
2020-06-24 23.5 21.13 22.87 22.85 177800.0 22.85
2020-06-23 23.98 22.69 23.7 23.69 159900.0 23.69
2020-06-22 23.15 22.08 22.88 23.09 146100.0 23.09
2020-06-19 24.98 22.15 24.76 23.31 182600.0 23.31
2020-06-18 25.88 23.53 24.5 24.0 148700.0 24.0
2020-06-17 27.0 24.75 26.47 25.09 130400.0 25.09
2020-06-16 27.02 23.98 26.24 26.39 330700.0 26.39
2020-06-15 23.88 18.71 19.36 23.85 314900.0 23.85
2020-06-12 21.98 19.59 21.25 20.94 649100.0 20.94
2020-06-11 25.25 19.27 24.31 19.56 419900.0 19.56
2020-06-10 27.84 25.67 27.66 26.42 263900.0 26.42
2020-06-09 29.78 25.0 25.89 27.66 444400.0 27.66
2020-06-08 27.88 26.14 26.68 26.7 381000.0 26.7
2020-06-05 26.72 23.71 23.71 25.81 468000.0 25.81
2020-06-04 23.28 17.5 18.15 22.13 621600.0 22.13
2020-06-03 17.95 16.76 17.8 17.36 297100.0 17.36
2020-06-02 17.71 16.22 16.34 17.49 192400.0 17.49
2020-06-01 17.45 16.09 16.47 16.21 148700.0 16.21
2020-05-29 16.67 15.38 15.7 16.35 97400.0 16.35
2020-05-28 17.95 15.89 17.9 16.01 267500.0 16.01
2020-05-27 17.25 14.55 15.75 17.1 272700.0 17.1
2020-05-26 15.55 13.98 14.23 14.92 224000.0 14.92
2020-05-22 13.6 12.68 13.0 13.56 103800.0 13.56
2020-05-21 13.64 12.52 12.82 12.86 210400.0 12.86
2020-05-20 14.5 12.44 13.48 12.99 215600.0 12.99
2020-05-19 13.97 12.51 13.06 13.28 169600.0 13.28
2020-05-18 13.29 11.74 11.74 13.06 287100.0 13.06
2020-05-15 11.58 10.33 10.82 11.14 104200.0 11.14
2020-05-14 10.94 9.67 10.32 10.87 163300.0 10.87
2020-05-13 11.46 10.2 11.36 10.56 145400.0 10.56
2020-05-12 12.08 11.27 11.86 11.43 81300.0 11.43
2020-05-11 12.49 11.33 12.38 11.82 160000.0 11.82
2020-05-08 12.33 10.65 11.09 12.28 252600.0 12.28
2020-05-07 11.31 10.41 11.31 10.82 152100.0 10.82
2020-05-06 11.43 10.38 10.78 10.54 119300.0 10.54
2020-05-05 13.33 10.72 12.57 10.89 422900.0 10.89
2020-05-04 12.26 11.0 11.35 11.98 106600.0 11.98
2020-05-01 12.33 11.01 12.05 11.7 114600.0 11.7
2020-04-30 12.8 11.45 12.42 12.62 240100.0 12.62
2020-04-29 14.17 11.96 11.96 13.19 410900.0 13.19
2020-04-28 12.24 10.19 10.3 11.91 507300.0 11.91
2020-04-27 10.28 9.75 9.92 9.88 272000.0 9.88
2020-04-24 9.76 8.68 8.77 9.63 186700.0 9.63
2020-04-23 9.2 8.6 8.98 8.76 119600.0 8.76
2020-04-22 9.35 8.7 9.34 8.84 86800.0 8.84
2020-04-21 9.41 8.51 9.0 9.1 203300.0 9.1
2020-04-20 9.53 9.0 9.49 9.24 163800.0 9.24
2020-04-17 10.37 9.35 9.86 9.76 193100.0 9.76
2020-04-16 9.84 8.52 9.75 9.05 135100.0 9.05
2020-04-15 10.3 9.6 10.3 9.81 248400.0 9.81
2020-04-14 11.49 10.12 10.61 10.61 255300.0 10.61
2020-04-13 11.0 9.07 10.5 10.06 230400.0 10.06
2020-04-09 12.0 9.83 10.24 10.48 497200.0 10.48
2020-04-08 9.96 7.7 7.98 9.52 537600.0 9.52
2020-04-07 8.77 7.28 8.0 7.64 315100.0 7.64
2020-04-06 8.0 6.86 6.99 7.48 317200.0 7.48
2020-04-03 6.94 6.16 6.76 6.44 205900.0 6.44
2020-04-02 7.51 6.35 7.2 6.61 189500.0 6.61
2020-04-01 8.78 6.92 7.8 6.97 226000.0 6.97
2020-03-31 9.15 8.03 8.03 8.24 143300.0 8.24
2020-03-30 9.51 8.25 9.51 8.3 202300.0 8.3
2020-03-27 10.28 9.26 10.28 9.61 162900.0 9.61
2020-03-26 11.8 10.11 11.8 10.35 306200.0 10.35
2020-03-25 11.81 9.2 9.9 11.24 309800.0 11.24
2020-03-24 10.46 7.55 7.55 9.57 309300.0 9.57
2020-03-23 7.7 6.25 7.59 6.91 211400.0 6.91
2020-03-20 8.65 7.01 7.96 7.82 269400.0 7.82
2020-03-19 8.87 5.46 5.78 7.57 411100.0 7.57
2020-03-18 6.97 5.12 6.81 5.72 317900.0 5.72
2020-03-17 7.78 6.09 7.14 7.08 294700.0 7.08
2020-03-16 8.3 6.75 8.2 7.0 322800.0 7.0
2020-03-13 11.23 7.3 11.05 9.9 229500.0 9.9
2020-03-12 10.92 8.77 9.37 10.21 314500.0 10.21
2020-03-11 16.28 12.65 16.28 12.81 300000.0 12.81
2020-03-10 19.33 13.78 19.32 16.92 356200.0 16.92
2020-03-09 21.16 18.48 19.7 18.49 173100.0 18.49
2020-03-06 24.43 22.7 23.97 23.19 98200.0 23.19
2020-03-05 26.38 24.19 25.74 24.65 135800.0 24.65
2020-03-04 27.6 25.82 26.48 26.67 116500.0 26.67
2020-03-03 26.8 24.02 24.66 25.61 145400.0 25.61
2020-03-02 25.17 23.73 25.0 24.61 155400.0 24.61
2020-02-28 26.03 23.65 23.79 24.75 88700.0 24.75
2020-02-27 26.53 23.6 25.0 25.42 160400.0 25.42
2020-02-26 27.45 25.5 25.76 26.3 118700.0 26.3
2020-02-25 29.87 25.86 29.57 25.95 277600.0 25.95
2020-02-24 29.9 28.41 28.53 29.61 62900.0 29.61
2020-02-21 30.9 29.31 30.38 30.47 146100.0 30.47
2020-02-20 32.55 28.88 31.57 30.54 115600.0 30.54
2020-02-19 31.57 28.8 28.8 31.52 159100.0 31.52
2020-02-18 28.98 27.27 27.41 28.82 72100.0 28.82