Hovnanian Enterprises Inc Dep Shr Srs A Pfdのデータ

Hovnanian Enterprises Inc Dep Shr Srs A Pfdの基本情報

名前 Hovnanian Enterprises Inc Dep Shr Srs A Pfd
ティッカー HOVNP
国 United States
上場年 nan
セクター Capital Goods

Hovnanian Enterprises Inc Dep Shr Srs A Pfdの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.62 13.62 13.62 13.62 100.0 13.62
2021-02-12 13.65 13.49 13.5 13.62 2400.0 13.62
2021-02-11 13.59 13.35 13.59 13.4 64600.0 13.4
2021-02-10 13.6 13.25 13.59 13.59 207800.0 13.59
2021-02-09 13.4 13.35 13.35 13.4 3500.0 13.4
2021-02-08 13.35 13.2 13.25 13.35 3700.0 13.35
2021-02-05 13.01 12.98 13.0 13.0 3600.0 13.0
2021-02-04 12.9 12.86 12.9 12.9 2200.0 12.9
2021-02-03 12.8 12.46 12.69 12.68 6600.0 12.68
2021-02-02 12.55 10.79 12.23 12.5 4700.0 12.5
2021-02-01 12.54 12.0 12.15 12.4 9100.0 12.4
2021-01-29 13.0 11.82 11.98 12.5 7700.0 12.5
2021-01-28 11.24 10.9 10.9 11.24 3500.0 11.24
2021-01-27 10.96 9.46 10.77 10.94 14500.0 10.94
2021-01-26 11.0 10.0 10.0 10.8 6600.0 10.8
2021-01-25 10.0 9.29 9.4 10.0 3000.0 10.0
2021-01-22 9.4 8.87 8.87 9.4 3200.0 9.4
2021-01-21 8.88 8.45 8.45 8.86 4500.0 8.86
2021-01-20 8.5 8.25 8.25 8.46 3200.0 8.46
2021-01-19 8.5 8.25 8.5 8.25 1500.0 8.25
2021-01-15 8.5 8.5 8.5 8.5 0.0 8.5
2021-01-14 8.5 8.5 8.5 8.5 0.0 8.5
2021-01-13 8.57 8.48 8.48 8.5 900.0 8.5
2021-01-12 8.48 7.81 7.81 8.48 4400.0 8.48
2021-01-11 8.43 8.39 8.4 8.39 900.0 8.39
2021-01-08 8.49 8.44 8.44 8.49 1200.0 8.49
2021-01-07 8.25 8.25 8.25 8.25 200.0 8.25
2021-01-06 8.44 7.75 8.0 7.81 12300.0 7.81
2021-01-05 8.22 7.96 8.22 8.22 3000.0 8.22
2021-01-04 8.22 8.22 8.22 8.22 0.0 8.22
2020-12-31 8.22 8.22 8.22 8.22 1200.0 8.22
2020-12-30 8.14 8.14 8.14 8.14 600.0 8.14
2020-12-29 8.4 8.31 8.4 8.31 1700.0 8.31
2020-12-28 8.49 8.3 8.49 8.3 4400.0 8.3
2020-12-24 8.04 7.75 7.75 8.04 10300.0 8.04
2020-12-23 7.76 7.74 7.75 7.75 3300.0 7.75
2020-12-22 7.98 7.73 7.82 7.87 4600.0 7.87
2020-12-21 7.75 7.7 7.7 7.75 1700.0 7.75
2020-12-18 7.96 7.66 7.75 7.75 9200.0 7.75
2020-12-17 7.75 7.53 7.65 7.53 4400.0 7.53
2020-12-16 7.96 7.3 7.77 7.3 1900.0 7.3
2020-12-15 7.87 7.26 7.8 7.75 8100.0 7.75
2020-12-14 7.84 7.7 7.7 7.7 4300.0 7.7
2020-12-11 7.45 7.25 7.27 7.45 800.0 7.45
2020-12-10 7.25 7.0 7.25 7.24 3100.0 7.24
2020-12-09 7.98 7.21 7.78 7.21 7000.0 7.21
2020-12-08 7.79 7.45 7.45 7.79 11200.0 7.79
2020-12-07 7.5 7.38 7.38 7.5 1300.0 7.5
2020-12-04 7.69 7.69 7.69 7.69 0.0 7.69
2020-12-03 7.69 7.25 7.25 7.69 1100.0 7.69
2020-12-02 7.49 7.49 7.49 7.49 0.0 7.49
2020-12-01 7.49 7.49 7.49 7.49 0.0 7.49
2020-11-30 7.49 7.49 7.49 7.49 1500.0 7.49
2020-11-27 7.75 7.07 7.49 7.07 500.0 7.07
2020-11-25 7.75 7.47 7.47 7.75 5300.0 7.75
2020-11-24 7.75 7.75 7.75 7.75 0.0 7.75
2020-11-23 7.75 7.36 7.36 7.75 800.0 7.75
2020-11-20 7.38 7.38 7.38 7.38 100.0 7.38
2020-11-19 7.55 6.68 7.55 7.05 1100.0 7.05
2020-11-18 7.27 7.03 7.2 7.25 600.0 7.25
2020-11-17 7.75 7.75 7.75 7.75 5100.0 7.75
2020-11-16 7.86 7.65 7.86 7.65 3700.0 7.65
2020-11-13 7.85 7.44 7.85 7.85 1700.0 7.85
2020-11-12 7.41 7.01 7.01 7.41 1500.0 7.41
2020-11-11 7.62 7.55 7.62 7.55 3700.0 7.55
2020-11-10 7.6 7.54 7.54 7.6 1200.0 7.6
2020-11-09 7.72 7.67 7.72 7.67 300.0 7.67
2020-11-06 7.39 7.39 7.39 7.39 0.0 7.39
2020-11-05 7.98 7.07 7.7 7.39 7500.0 7.39
2020-11-04 7.75 7.43 7.75 7.43 300.0 7.43
2020-11-03 7.9 7.46 7.55 7.5 5400.0 7.5
2020-11-02 7.22 7.22 7.22 7.22 0.0 7.22
2020-10-30 7.97 7.22 7.97 7.22 600.0 7.22
2020-10-29 7.97 7.5 7.5 7.97 137100.0 7.97
2020-10-28 7.32 6.77 6.79 7.32 1400.0 7.32
2020-10-27 7.98 7.25 7.25 7.5 2300.0 7.5
2020-10-26 7.25 7.2 7.2 7.25 4800.0 7.25
2020-10-23 7.26 7.03 7.22 7.25 4000.0 7.25
2020-10-22 7.25 6.69 6.7 7.25 4200.0 7.25
2020-10-21 6.65 6.65 6.65 6.65 0.0 6.65
2020-10-20 7.5 6.65 7.16 6.65 6600.0 6.65
2020-10-19 6.51 6.51 6.51 6.51 0.0 6.51
2020-10-16 6.53 6.51 6.53 6.51 400.0 6.51
2020-10-15 6.66 6.21 6.66 6.66 1100.0 6.66
2020-10-14 6.89 6.85 6.85 6.85 700.0 6.85
2020-10-13 6.9 6.85 6.9 6.9 800.0 6.9
2020-10-12 6.87 5.52 6.57 6.87 10000.0 6.87
2020-10-09 6.97 6.97 6.97 6.97 500.0 6.97
2020-10-08 7.49 7.02 7.02 7.49 4300.0 7.49
2020-10-07 7.4 7.15 7.29 7.4 900.0 7.4
2020-10-06 7.17 7.17 7.17 7.17 1400.0 7.17
2020-10-05 7.11 7.11 7.11 7.11 1300.0 7.11
2020-10-02 7.14 7.14 7.14 7.14 0.0 7.14
2020-10-01 7.14 7.14 7.14 7.14 500.0 7.14
2020-09-30 7.43 6.78 7.43 7.15 9400.0 7.15
2020-09-29 6.89 6.4 6.45 6.85 7400.0 6.85
2020-09-28 6.49 6.44 6.44 6.46 1200.0 6.46
2020-09-25 6.72 6.72 6.72 6.72 3400.0 6.72
2020-09-24 6.77 6.77 6.77 6.77 500.0 6.77
2020-09-23 6.92 6.89 6.89 6.89 26200.0 6.89
2020-09-22 6.75 6.75 6.75 6.75 0.0 6.75
2020-09-21 7.5 6.57 7.5 6.75 6100.0 6.75
2020-09-18 7.0 6.05 6.1 7.0 58100.0 7.0
2020-09-17 6.23 6.23 6.23 6.23 0.0 6.23
2020-09-16 6.23 6.22 6.22 6.23 400.0 6.23
2020-09-15 6.3 6.0 6.3 6.0 2200.0 6.0
2020-09-14 5.99 5.99 5.99 5.99 0.0 5.99
2020-09-11 6.03 5.99 6.0 5.99 2800.0 5.99
2020-09-10 5.98 5.31 5.98 5.9 1200.0 5.9
2020-09-09 6.58 5.99 6.11 5.99 1100.0 5.99
2020-09-08 6.04 6.04 6.04 6.04 300.0 6.04
2020-09-04 5.66 5.64 5.66 5.64 400.0 5.64
2020-09-03 6.08 6.08 6.08 6.08 200.0 6.08
2020-09-02 6.15 6.0 6.0 6.15 4100.0 6.15
2020-09-01 6.42 4.8 5.23 6.04 7500.0 6.04
2020-08-31 6.75 6.0 6.75 6.44 2200.0 6.44
2020-08-28 6.75 6.75 6.75 6.75 0.0 6.75
2020-08-27 6.75 6.75 6.75 6.75 0.0 6.75
2020-08-26 6.75 6.43 6.43 6.75 6400.0 6.75
2020-08-25 6.37 6.08 6.08 6.37 2400.0 6.37
2020-08-24 6.35 6.05 6.32 6.08 800.0 6.08
2020-08-21 5.91 5.91 5.91 5.91 0.0 5.91
2020-08-20 5.91 5.91 5.91 5.91 100.0 5.91
2020-08-19 6.37 6.07 6.07 6.37 1900.0 6.37
2020-08-18 6.5 5.85 6.5 6.0 500.0 6.0
2020-08-17 6.0 6.0 6.0 6.0 0.0 6.0
2020-08-14 6.0 6.0 6.0 6.0 200.0 6.0
2020-08-13 6.0 6.0 6.0 6.0 500.0 6.0
2020-08-12 5.9 5.7 5.9 5.7 2700.0 5.7
2020-08-11 5.9 5.8 5.9 5.9 3700.0 5.9
2020-08-10 5.98 5.75 5.98 5.9 1700.0 5.9
2020-08-07 5.9 5.9 5.9 5.9 0.0 5.9
2020-08-06 5.99 5.87 5.9 5.9 1200.0 5.9
2020-08-05 5.85 5.75 5.75 5.85 900.0 5.85
2020-08-04 5.8 5.05 5.25 5.8 1900.0 5.8
2020-08-03 5.5 5.0 5.41 5.5 2100.0 5.5
2020-07-31 5.4 5.4 5.4 5.4 1000.0 5.4
2020-07-30 5.4 5.0 5.0 5.4 3600.0 5.4
2020-07-29 5.49 4.0 4.5 5.49 16300.0 5.49
2020-07-28 4.5 4.39 4.48 4.5 1100.0 4.5
2020-07-27 5.03 4.0 4.0 4.5 10900.0 4.5
2020-07-24 3.71 3.71 3.71 3.71 0.0 3.71
2020-07-23 3.71 3.71 3.71 3.71 200.0 3.71
2020-07-22 4.0 3.0 3.5 4.0 7900.0 4.0
2020-07-21 3.85 3.85 3.85 3.85 400.0 3.85
2020-07-20 3.71 3.71 3.71 3.71 0.0 3.71
2020-07-17 3.71 3.71 3.71 3.71 200.0 3.71
2020-07-16 3.7 3.7 3.7 3.7 0.0 3.7
2020-07-15 3.7 3.7 3.7 3.7 0.0 3.7
2020-07-14 3.84 3.7 3.84 3.7 300.0 3.7
2020-07-13 3.7 3.7 3.7 3.7 600.0 3.7
2020-07-10 3.75 3.7 3.75 3.7 900.0 3.7
2020-07-09 3.8 3.75 3.76 3.8 1300.0 3.8
2020-07-08 4.0 3.64 3.78 3.92 7000.0 3.92
2020-07-07 3.93 3.75 3.75 3.93 300.0 3.93
2020-07-06 3.98 3.98 3.98 3.98 0.0 3.98
2020-07-02 3.99 3.85 3.85 3.98 400.0 3.98
2020-07-01 3.88 3.82 3.88 3.82 700.0 3.82
2020-06-30 3.95 3.57 3.95 3.82 1100.0 3.82
2020-06-29 4.14 3.65 4.05 4.14 600.0 4.14
2020-06-26 4.4 4.4 4.4 4.4 2000.0 4.4
2020-06-25 4.37 4.3 4.3 4.37 700.0 4.37
2020-06-24 4.75 4.28 4.51 4.39 2000.0 4.39
2020-06-23 4.87 4.45 4.45 4.87 900.0 4.87
2020-06-22 4.8 4.8 4.8 4.8 0.0 4.8
2020-06-19 4.8 4.8 4.8 4.8 0.0 4.8
2020-06-18 4.8 4.8 4.8 4.8 0.0 4.8
2020-06-17 4.8 4.8 4.8 4.8 0.0 4.8
2020-06-16 4.8 4.8 4.8 4.8 200.0 4.8
2020-06-15 4.5 4.5 4.5 4.5 100.0 4.5
2020-06-12 4.5 4.5 4.5 4.5 0.0 4.5
2020-06-11 4.55 4.5 4.5 4.5 700.0 4.5
2020-06-10 4.96 4.96 4.96 4.96 0.0 4.96
2020-06-09 4.98 4.96 4.98 4.96 700.0 4.96
2020-06-08 4.8 4.34 4.45 4.79 1800.0 4.79
2020-06-05 5.19 4.51 5.19 4.96 1100.0 4.96
2020-06-04 5.0 4.36 4.36 4.93 5700.0 4.93
2020-06-03 4.1 4.1 4.1 4.1 200.0 4.1
2020-06-02 4.03 4.02 4.03 4.02 1700.0 4.02
2020-06-01 4.28 4.28 4.28 4.28 0.0 4.28
2020-05-29 4.28 4.28 4.28 4.28 1000.0 4.28
2020-05-28 4.46 4.46 4.46 4.46 0.0 4.46
2020-05-27 4.46 4.46 4.46 4.46 0.0 4.46
2020-05-26 4.46 4.46 4.46 4.46 100.0 4.46
2020-05-22 4.6 4.6 4.6 4.6 0.0 4.6
2020-05-21 4.6 4.6 4.6 4.6 0.0 4.6
2020-05-20 4.6 4.6 4.6 4.6 0.0 4.6
2020-05-19 4.6 4.6 4.6 4.6 0.0 4.6
2020-05-18 4.6 4.47 4.47 4.6 5500.0 4.6
2020-05-15 4.47 3.97 3.97 4.47 1000.0 4.47
2020-05-14 4.09 4.09 4.09 4.09 0.0 4.09
2020-05-13 4.09 4.09 4.09 4.09 1500.0 4.09
2020-05-12 4.25 4.25 4.25 4.25 100.0 4.25
2020-05-11 3.96 3.96 3.96 3.96 0.0 3.96
2020-05-08 3.96 3.96 3.96 3.96 0.0 3.96
2020-05-07 3.96 3.96 3.96 3.96 400.0 3.96
2020-05-06 4.7 4.7 4.7 4.7 0.0 4.7
2020-05-05 4.7 4.7 4.7 4.7 0.0 4.7
2020-05-04 4.7 4.7 4.7 4.7 0.0 4.7
2020-05-01 4.7 4.7 4.7 4.7 0.0 4.7
2020-04-30 4.7 4.7 4.7 4.7 0.0 4.7
2020-04-29 4.7 4.4 4.4 4.7 700.0 4.7
2020-04-28 4.1 4.1 4.1 4.1 0.0 4.1
2020-04-27 4.1 4.1 4.1 4.1 0.0 4.1
2020-04-24 4.1 4.1 4.1 4.1 0.0 4.1
2020-04-23 4.1 4.1 4.1 4.1 0.0 4.1
2020-04-22 4.1 4.1 4.1 4.1 0.0 4.1
2020-04-21 4.1 4.1 4.1 4.1 0.0 4.1
2020-04-20 4.1 4.1 4.1 4.1 0.0 4.1
2020-04-17 4.1 4.1 4.1 4.1 0.0 4.1
2020-04-16 4.12 3.91 4.1 4.1 1400.0 4.1
2020-04-15 4.36 3.99 4.36 4.05 5100.0 4.05
2020-04-14 4.46 4.29 4.3 4.3 2500.0 4.3
2020-04-13 4.38 4.38 4.38 4.38 0.0 4.38
2020-04-09 4.4 4.0 4.0 4.38 900.0 4.38
2020-04-08 4.09 4.09 4.09 4.09 200.0 4.09
2020-04-07 4.0 3.99 4.0 3.99 2000.0 3.99
2020-04-06 3.97 3.97 3.97 3.97 0.0 3.97
2020-04-03 3.97 3.97 3.97 3.97 0.0 3.97
2020-04-02 4.0 3.97 4.0 3.97 1400.0 3.97
2020-04-01 4.0 4.0 4.0 4.0 100.0 4.0
2020-03-31 3.55 3.55 3.55 3.55 0.0 3.55
2020-03-30 3.7 3.55 3.7 3.55 9400.0 3.55
2020-03-27 3.5 3.5 3.5 3.5 200.0 3.5
2020-03-26 3.18 3.01 3.18 3.01 2000.0 3.01
2020-03-25 3.5 3.39 3.39 3.5 10600.0 3.5
2020-03-24 2.88 2.38 2.38 2.84 4500.0 2.84
2020-03-23 2.41 1.62 1.62 2.4 76000.0 2.4
2020-03-20 2.46 2.08 2.08 2.45 2100.0 2.45
2020-03-19 2.53 2.42 2.42 2.46 13500.0 2.46
2020-03-18 4.06 2.08 4.06 2.3 33000.0 2.3
2020-03-17 4.5 3.92 4.35 4.5 1800.0 4.5
2020-03-16 4.25 3.3 3.3 3.99 3200.0 3.99
2020-03-13 4.69 4.14 4.65 4.58 5000.0 4.58
2020-03-12 4.76 4.25 4.32 4.25 4300.0 4.25
2020-03-11 5.3 5.0 5.0 5.0 7000.0 5.0
2020-03-10 5.46 4.99 5.0 5.46 3600.0 5.46
2020-03-09 5.3 5.3 5.3 5.3 0.0 5.3
2020-03-06 5.3 4.95 5.0 5.3 16500.0 5.3
2020-03-05 5.74 5.35 5.35 5.74 2900.0 5.74
2020-03-04 6.0 5.54 5.54 5.85 4900.0 5.85
2020-03-03 5.97 5.68 5.75 5.68 1600.0 5.68
2020-03-02 5.57 5.57 5.57 5.57 0.0 5.57
2020-02-28 5.57 4.55 4.91 5.57 6900.0 5.57
2020-02-27 5.7 5.7 5.7 5.7 0.0 5.7
2020-02-26 5.7 5.13 5.26 5.7 1500.0 5.7
2020-02-25 5.74 5.5 5.74 5.5 3000.0 5.5
2020-02-24 5.9 5.9 5.9 5.9 0.0 5.9
2020-02-21 5.9 5.9 5.9 5.9 1000.0 5.9
2020-02-20 6.01 5.94 6.0 6.0 2000.0 6.0
2020-02-19 6.08 5.98 6.0 6.01 4000.0 6.01
2020-02-18 6.45 6.05 6.05 6.45 3300.0 6.45