Hovnanian Enterprises Stock Price History, HOV Historical Prices

Add to My Stocks
$2.24 $0.12 (5.66%) HOV stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Hovnanian Enterprises stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Hovnanian Enterprises price to earnings ratio data. The Hovnanian Enterprises stock price history chart shows that the stock price reached a high of $6.63 on Jan 03, 2014, and a low of $1.3 on Feb 09, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 2.11 2.26 2.11 2.24 2,100,421 - 0.14
2018-02-15 2.14 2.16 2.07 2.12 1,655,825 - 0.13
2018-02-14 2.04 2.17 2.01 2.14 1,576,684 - 0.13
2018-02-13 2.03 2.07 1.99 2.02 1,133,515 - 0.12
2018-02-12 1.95 2.06 1.94 2.04 1,852,308 - 0.12
2018-02-09 1.95 1.99 1.89 1.95 2,292,914 - 0.12
2018-02-08 2 2.03 1.92 1.92 2,507,864 - 0.12
2018-02-07 2.01 2.07 1.98 1.99 2,390,402 - 0.12
2018-02-06 1.95 2.08 1.92 2.01 3,461,234 - 0.12
2018-02-05 2.02 2.08 1.99 2 3,572,434 - 0.12
2018-02-02 2.06 2.1 1.99 2.05 3,395,244 - 0.12
2018-02-01 1.99 2.17 1.95 2.09 3,489,267 - 0.13
2018-01-31 2.1 2.15 1.98 2.03 2,739,640 - 0.12
2018-01-30 2.2 2.2 2.05 2.07 3,636,158 - 0.12
2018-01-29 2.3 2.34 2.2 2.2 2,682,199 - 0.13
2018-01-26 2.4 2.43 2.29 2.33 3,826,524 - 0.14
2018-01-25 2.53 2.53 2.37 2.39 2,775,302 - 0.14
2018-01-24 2.59 2.65 2.52 2.54 1,860,991 - 0.15
2018-01-23 2.61 2.61 2.5 2.58 1,497,620 - 0.16
2018-01-22 2.54 2.58 2.51 2.56 1,039,029 - 0.15
2018-01-19 2.59 2.63 2.54 2.56 1,573,453 - 0.15
2018-01-18 2.65 2.69 2.58 2.59 1,729,339 - 0.16
2018-01-17 2.67 2.72 2.58 2.67 2,614,907 - 0.16
2018-01-16 2.9 2.95 2.64 2.65 3,276,837 - 0.16
2018-01-11 2.97 3.08 2.95 3 2,343,308 - 0.18
2018-01-10 3.03 3.05 2.94 2.95 1,264,205 - 0.18
2018-01-09 3.07 3.12 3.02 3.06 1,850,532 - 0.18
2018-01-08 3.18 3.24 3 3.04 2,884,090 - 0.18
2018-01-05 3.1 3.17 3.06 3.14 2,103,958 - 0.19
2018-01-04 3.26 3.32 3.06 3.14 3,742,480 - 0.19
2018-01-03 3.31 3.38 3.27 3.29 3,177,381 - 0.2
2018-01-02 3.31 3.41 3.23 3.32 3,504,856 - 0.2
2017-12-29 3.13 3.36 3.13 3.35 7,617,263 - 0.2
2017-12-28 2.93 3.14 2.92 3.1 3,920,289 - 0.19
2017-12-27 2.87 2.95 2.85 2.93 1,628,481 - 0.18
2017-12-26 2.82 2.88 2.74 2.87 1,387,645 - 0.17
2017-12-22 2.86 2.88 2.68 2.8 3,183,280 - 0.16
2017-12-21 2.72 2.99 2.69 2.99 6,291,359 - 0.17
2017-12-20 2.64 2.7 2.56 2.67 1,622,710 - 0.16
2017-12-19 2.6 2.67 2.58 2.65 2,217,855 - 0.15
2017-12-18 2.48 2.62 2.48 2.61 1,629,773 - 0.15
2017-12-15 2.42 2.49 2.4 2.47 1,887,693 - 0.14
2017-12-14 2.45 2.48 2.4 2.42 1,185,697 - 0.14
2017-12-13 2.51 2.55 2.43 2.46 1,810,940 - 0.14
2017-12-12 2.54 2.55 2.48 2.54 1,442,011 - 0.15
2017-12-11 2.54 2.55 2.46 2.52 1,359,404 - 0.15
2017-12-08 2.4 2.54 2.39 2.52 2,005,849 - 0.15
2017-12-07 2.5 2.51 2.34 2.4 3,166,067 - 0.14
2017-12-06 2.52 2.58 2.46 2.51 1,172,408 - 0.15
2017-12-05 2.65 2.67 2.4 2.52 3,636,936 - 0.15
2017-12-04 2.68 2.81 2.67 2.71 1,660,025 - 0.16
2017-12-01 2.86 2.86 2.55 2.82 1,835,315 - 0.16
2017-11-30 2.84 2.89 2.79 2.85 1,947,854 - 0.17
2017-11-29 2.85 2.9 2.81 2.84 2,169,245 - 0.17
2017-11-28 2.79 2.88 2.77 2.84 2,247,499 - 0.17
2017-11-27 2.8 2.83 2.69 2.78 2,663,219 - 0.16
2017-11-24 2.78 2.8 2.74 2.8 502,444 - 0.16
2017-11-23 0 0 0 2.75 0 - -
2017-11-22 2.78 2.8 2.7 2.75 1,635,513 - 0.16
2017-11-21 2.62 2.79 2.6 2.72 2,523,127 - 0.16
2017-11-20 2.5 2.6 2.5 2.6 1,560,904 - 0.15
2017-11-17 2.34 2.58 2.34 2.49 3,388,782 - 0.15
2017-11-16 2.3 2.4 2.29 2.37 1,525,155 - 0.14
2017-11-15 2.31 2.32 2.27 2.29 1,119,997 - 0.13
2017-11-14 2.29 2.35 2.29 2.31 750,092 - 0.13
2017-11-13 2.33 2.36 2.3 2.31 852,187 - 0.13
2017-11-10 2.35 2.38 2.32 2.34 591,401 - 0.14
2017-11-09 2.33 2.39 2.31 2.36 749,948 - 0.14
2017-11-08 2.3 2.38 2.28 2.38 906,766 - 0.14
2017-11-07 2.38 2.4 2.31 2.32 899,514 - 0.14
2017-11-06 2.29 2.39 2.28 2.36 1,278,565 - 0.14
2017-11-03 2.33 2.36 2.27 2.31 1,176,138 - 0.13
2017-11-02 2.44 2.45 2.22 2.28 2,591,643 - 0.13
2017-11-01 2.44 2.48 2.39 2.44 1,433,881 - 0.14
2017-10-31 2.31 2.43 2.31 2.42 2,014,299 - 0.14
2017-10-30 2.32 2.35 2.26 2.31 1,364,639 - 0.13
2017-10-27 2.32 2.32 2.27 2.29 745,771 - 0.13
2017-10-26 2.26 2.31 2.23 2.3 735,567 - 0.13
2017-10-25 2.29 2.34 2.21 2.25 1,084,777 - 0.13
2017-10-24 2.26 2.31 2.24 2.3 626,109 - 0.13
2017-10-23 2.27 2.29 2.22 2.27 691,993 - 0.13
2017-10-20 2.33 2.36 2.24 2.26 1,185,107 - 0.13
2017-10-19 2.28 2.31 2.23 2.31 1,249,687 - 0.13
2017-10-18 2.25 2.35 2.22 2.29 1,740,149 - 0.13
2017-10-17 2.29 2.3 2.21 2.23 1,163,649 - 0.13
2017-10-16 2.25 2.3 2.23 2.29 1,215,149 - 0.13
2017-10-13 2.29 2.3 2.21 2.25 1,196,359 - 0.13
2017-10-12 2.27 2.3 2.22 2.29 1,072,726 - 0.13
2017-10-11 2.23 2.31 2.21 2.28 1,652,250 - 0.13
Get more Data

Hovnanian Enterprises Stock History Chart

View HOV PE ratio, PS ratio stocks charts and compare with peers.
HOV Chart
Note: Compare Hovnanian Enterprises stock price history with the index and industry peers.

Hovnanian Enterprises Stock Price History: Past 5 years

Max Stock Price6.63Jan 03,2014
Min Stock Price1.3Feb 09,2016
Avg Stock Price3.29

Hovnanian Enterprises Historical PE ratio: Past 5 years

Max PE Ratio106Jun 27,2014
Min PE Ratio0.81Aug 06,2015
Avg PE Ratio25.99

Hovnanian Enterprises Historical PS ratio: Past 5 years

Max PS Ratio0.58Feb 27,2013
Min PS Ratio0.09Jan 20,2016
Avg PS Ratio0.24

HOV Industry Peers

Company Price Change (%)
Beazer Homes Usa (BZH)17.040.59 (3.59%)
Consorcio Ara (CNRFF)0.390 (0%)
Dr Horton (DHI)45.570.46 (1.02%)
Nvr Inc (NVR)3208.23131.23 (4.26%)
Toll Brothers (TOL)47.070.48 (1.03%)
M/i Homes (MHO)32.380.45 (1.41%)
Nvr Inc (NVR)3208.23131.23 (4.26%)

We provide Hovnanian Enterprises share price history along with PE ratio and PS ratio for doing Hovnanian Enterprises fundamental analysis. The price and volume changes on a daily basis is provided in the Hovnanian Enterprises stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HOV stock saw an opening price of $2.11, and a closing price of $2.24 on Feb 16, 2018. Hovnanian Enterprises historical P/S ratio was at a high of 0.58 on Feb 27, 2013 and a low of 0.09 on Jan 20, 2016.