Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hovnanian Enterprises Inc (NY: HOV )

143.78 +1.11 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 1098 1110 1074 1079 29,260 -15.25(-1.39%)
Mar 30, 2004 1080 1101 1077 1094 42,628 +13.50(+1.25%)
Mar 29, 2004 1082 1100 1064 1080 38,708 +539.50(+99.72%)
Mar 26, 2004 542.50 544.06 534.69 541.00 36,088 -0.19(-0.03%)
Mar 25, 2004 540.62 551.31 534.81 541.19 70,760 +5.13(+0.96%)
Mar 24, 2004 531.44 545.31 530.94 536.06 61,400 +4.69(+0.88%)
Mar 23, 2004 532.81 538.88 526.56 531.38 56,080 -2.44(-0.46%)
Mar 22, 2004 536.88 538.12 523.88 533.81 67,400 -3.31(-0.62%)
Mar 19, 2004 540.69 543.81 534.94 537.12 38,464 -3.56(-0.66%)
Mar 18, 2004 538.75 545.00 535.00 540.69 58,968 +1.38(+0.26%)
Mar 17, 2004 568.69 568.69 534.94 539.31 64,496 -7.88(-1.44%)
Mar 16, 2004 548.12 553.12 538.19 547.19 62,248 -0.94(-0.17%)
Mar 15, 2004 553.12 562.50 545.50 548.12 61,792 -5.00(-0.90%)
Mar 12, 2004 550.00 556.12 536.69 553.12 58,624 +5.88(+1.07%)
Mar 11, 2004 543.75 555.19 541.88 547.25 58,984 +3.50(+0.64%)
Mar 10, 2004 558.12 567.31 538.88 543.75 65,096 -13.06(-2.35%)
Mar 09, 2004 563.62 566.25 554.19 556.81 70,696 -7.75(-1.37%)
Mar 08, 2004 562.62 578.75 559.75 564.56 115,496 +2.06(+0.37%)
Mar 05, 2004 550.00 565.56 549.44 562.50 117,928 +19.31(+3.56%)
Mar 04, 2004 529.75 547.94 526.94 543.19 70,032 +13.81(+2.61%)
Mar 03, 2004 527.69 531.00 520.31 529.38 58,512 +1.69(+0.32%)
Mar 02, 2004 523.44 542.06 516.94 527.69 153,344 +4.25(+0.81%)
Mar 01, 2004 516.56 524.94 515.06 523.44 99,720 +19.13(+3.79%)
Feb 27, 2004 490.38 507.50 489.69 504.31 72,552 +14.19(+2.89%)
Feb 26, 2004 465.38 491.44 457.81 490.12 81,336 +24.75(+5.32%)
Feb 25, 2004 466.25 469.38 456.75 465.38 54,400 -0.81(-0.17%)
Feb 24, 2004 460.75 470.69 460.75 466.19 41,528 +5.44(+1.18%)
Feb 23, 2004 468.88 470.62 458.75 460.75 54,048 -7.94(-1.69%)
Feb 20, 2004 476.88 477.81 466.75 468.69 69,368 -7.56(-1.59%)
Feb 19, 2004 487.50 489.06 476.25 476.25 35,528 -6.12(-1.27%)
Feb 18, 2004 481.88 486.81 477.62 482.38 51,080 -5.69(-1.17%)
Feb 17, 2004 483.75 493.50 483.25 488.06 45,024 +8.31(+1.73%)
Feb 13, 2004 487.50 491.25 479.50 479.75 37,936 -3.81(-0.79%)
Feb 12, 2004 485.94 493.44 481.94 483.56 48,168 -3.19(-0.65%)
Feb 11, 2004 466.62 489.88 464.00 486.75 82,056 +18.44(+3.94%)
Feb 10, 2004 470.44 473.06 465.62 468.31 32,696 -2.06(-0.44%)
Feb 09, 2004 471.44 481.75 468.75 470.38 49,232 -0.75(-0.16%)
Feb 06, 2004 460.00 473.44 458.81 471.12 68,776 +18.00(+3.97%)
Feb 05, 2004 449.88 459.25 444.19 453.12 63,744 +2.06(+0.46%)
Feb 04, 2004 460.00 461.81 448.44 451.06 77,256 -12.63(-2.72%)
Feb 03, 2004 455.69 466.38 453.50 463.69 64,816 +8.00(+1.76%)
Feb 02, 2004 460.50 463.94 448.25 455.69 67,368 -5.44(-1.18%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.