Hovnanian Enterprises, Inc. - Price History
Monthly price history for HOV (Hovnanian Enterprises, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $150.01 | $150.01 |
| March 2024 | $156.94 | $156.94 |
| February 2024 | $156.66 | $156.66 |
| January 2024 | $168.97 | $168.97 |
| December 2023 | $155.62 | $155.62 |
| November 2023 | $90.40 | $90.40 |
| October 2023 | $69.48 | $69.48 |
| September 2023 | $101.66 | $101.66 |
| August 2023 | $118.84 | $118.84 |
| July 2023 | $106.62 | $106.62 |
| June 2023 | $99.21 | $99.21 |
| May 2023 | $83.96 | $83.96 |
| April 2023 | $73.77 | $73.77 |
| March 2023 | $67.84 | $67.84 |
| February 2023 | $68.11 | $68.11 |
| January 2023 | $57.88 | $57.88 |
| December 2022 | $42.08 | $42.08 |
| November 2022 | $48.01 | $48.01 |
| October 2022 | $40.33 | $40.33 |
| September 2022 | $35.70 | $35.70 |
| August 2022 | $40.09 | $40.09 |
| July 2022 | $48.51 | $48.51 |
| June 2022 | $42.79 | $42.79 |
| May 2022 | $51.19 | $51.19 |
| April 2022 | $46.02 | $46.02 |
| March 2022 | $59.10 | $59.10 |
| February 2022 | $96.12 | $96.12 |
| January 2022 | $96.88 | $96.88 |
| December 2021 | $127.29 | $127.29 |
| November 2021 | $95.51 | $95.51 |
| October 2021 | $84.26 | $84.26 |
| September 2021 | $96.39 | $96.39 |
| August 2021 | $108.71 | $108.71 |
| July 2021 | $104.39 | $104.39 |
| June 2021 | $106.29 | $106.29 |
| May 2021 | $142.43 | $142.43 |
| April 2021 | $132.59 | $132.59 |
| March 2021 | $105.74 | $105.74 |
| February 2021 | $57.52 | $57.52 |
| January 2021 | $51.16 | $51.16 |
| December 2020 | $32.86 | $32.86 |
| November 2020 | $39.93 | $39.93 |
| October 2020 | $31.76 | $31.76 |
| September 2020 | $32.52 | $32.52 |
| August 2020 | $31.32 | $31.32 |
| July 2020 | $23.30 | $23.30 |
| June 2020 | $23.39 | $23.39 |
| May 2020 | $16.35 | $16.35 |
| April 2020 | $12.62 | $12.62 |
| March 2020 | $8.24 | $8.24 |
| February 2020 | $24.75 | $24.75 |
| January 2020 | $25.56 | $25.56 |
| December 2019 | $20.87 | $20.87 |
| November 2019 | $22.30 | $22.30 |
| October 2019 | $25.08 | $25.08 |
| September 2019 | $19.25 | $19.25 |
| August 2019 | $8.24 | $8.24 |
| July 2019 | $6 | $6 |
| June 2019 | $7.60 | $7.60 |
| May 2019 | $9.50 | $9.50 |
| April 2019 | $15.22 | $15.22 |
| March 2019 | $10.97 | $10.97 |
| February 2019 | $16.93 | $0.68 |
| January 2019 | $17.65 | $0.71 |
| December 2018 | $17.10 | $0.68 |
| November 2018 | $31.75 | $1.27 |
| October 2018 | $36.50 | $1.46 |
| September 2018 | $40 | $1.60 |
| August 2018 | $39 | $1.56 |
| July 2018 | $39.25 | $1.57 |
| June 2018 | $40.75 | $1.63 |
| May 2018 | $44.50 | $1.78 |
| April 2018 | $50.25 | $2.01 |
| March 2018 | $45.75 | $1.83 |
| February 2018 | $54.50 | $2.18 |
| January 2018 | $50.75 | $2.03 |
| December 2017 | $83.75 | $3.35 |
| November 2017 | $71.25 | $2.85 |
| October 2017 | $60.50 | $2.42 |
| September 2017 | $48.25 | $1.93 |
| August 2017 | $45.50 | $1.82 |
| July 2017 | $55 | $2.20 |
| June 2017 | $70 | $2.80 |
| May 2017 | $60.75 | $2.43 |
| April 2017 | $58.50 | $2.34 |
| March 2017 | $56.75 | $2.27 |
| February 2017 | $59.25 | $2.37 |
| January 2017 | $59.25 | $2.37 |
| December 2016 | $68.25 | $2.73 |
| November 2016 | $49.25 | $1.97 |
| October 2016 | $39 | $1.56 |
| September 2016 | $42.25 | $1.69 |
| August 2016 | $45.50 | $1.82 |
| July 2016 | $46 | $1.84 |
| June 2016 | $42 | $1.68 |
| May 2016 | $47.50 | $1.90 |
| April 2016 | $41.75 | $1.67 |
| March 2016 | $39 | $1.56 |
| February 2016 | $37.75 | $1.51 |
| January 2016 | $38.50 | $1.54 |
| December 2015 | $45.25 | $1.81 |
| November 2015 | $45.75 | $1.83 |
| October 2015 | $51.50 | $2.06 |
| September 2015 | $44.25 | $1.77 |
| August 2015 | $46.75 | $1.87 |
| July 2015 | $50.50 | $2.02 |
| June 2015 | $66.50 | $2.66 |
| May 2015 | $81 | $3.24 |
| April 2015 | $78 | $3.12 |
| March 2015 | $89 | $3.56 |
| February 2015 | $93.50 | $3.74 |
| January 2015 | $86 | $3.44 |
| December 2014 | $103.25 | $4.13 |
| November 2014 | $107.50 | $4.30 |
| October 2014 | $94 | $3.76 |
| September 2014 | $91.75 | $3.67 |
| August 2014 | $105 | $4.20 |
| July 2014 | $100 | $4 |
| June 2014 | $128.75 | $5.15 |
| May 2014 | $117.25 | $4.69 |
| April 2014 | $111.50 | $4.46 |
| March 2014 | $118.25 | $4.73 |
| February 2014 | $151.75 | $6.07 |
| January 2014 | $150.75 | $6.03 |
| December 2013 | $165.50 | $6.62 |
| November 2013 | $128.25 | $5.13 |
| October 2013 | $126.50 | $5.06 |
| September 2013 | $130.75 | $5.23 |
| August 2013 | $128.75 | $5.15 |
| July 2013 | $133.75 | $5.35 |
| June 2013 | $140.25 | $5.61 |
| May 2013 | $153.50 | $6.14 |
| April 2013 | $136.25 | $5.45 |
| March 2013 | $144.25 | $5.77 |
| February 2013 | $146.25 | $5.85 |
| January 2013 | $142.75 | $5.71 |
| December 2012 | $175 | $7 |
| November 2012 | $130.50 | $5.22 |
| October 2012 | $107.50 | $4.30 |
| September 2012 | $86.50 | $3.46 |
| August 2012 | $73 | $2.92 |
| July 2012 | $58 | $2.32 |
| June 2012 | $72.50 | $2.90 |
| May 2012 | $46.75 | $1.87 |
| April 2012 | $50 | $2 |
| March 2012 | $61.25 | $2.45 |
| February 2012 | $69.25 | $2.77 |
| January 2012 | $60.50 | $2.42 |
| December 2011 | $36.25 | $1.45 |
| November 2011 | $35.25 | $1.41 |
| October 2011 | $36 | $1.44 |
| September 2011 | $30.50 | $1.22 |
| August 2011 | $41 | $1.64 |
| July 2011 | $48 | $1.92 |
| June 2011 | $60.25 | $2.41 |
| May 2011 | $66 | $2.64 |
| April 2011 | $80.25 | $3.21 |
| March 2011 | $88.25 | $3.53 |
| February 2011 | $102 | $4.08 |
| January 2011 | $110.50 | $4.42 |
| December 2010 | $102.25 | $4.09 |
| November 2010 | $92.75 | $3.71 |
| October 2010 | $89 | $3.56 |
| September 2010 | $98.25 | $3.93 |
| August 2010 | $85.50 | $3.42 |
| July 2010 | $109.25 | $4.37 |
| June 2010 | $92 | $3.68 |
| May 2010 | $154.75 | $6.19 |
| April 2010 | $177.75 | $7.11 |
| March 2010 | $108.75 | $4.35 |
| February 2010 | $97.25 | $3.89 |
| January 2010 | $91 | $3.64 |
| December 2009 | $96 | $3.84 |
| November 2009 | $98.25 | $3.93 |
| October 2009 | $97.75 | $3.91 |
| September 2009 | $96 | $3.84 |
| August 2009 | $134.25 | $5.37 |
| July 2009 | $80 | $3.20 |
| June 2009 | $59 | $2.36 |
| May 2009 | $67 | $2.68 |
| April 2009 | $69.25 | $2.77 |
| March 2009 | $39 | $1.56 |
| February 2009 | $21.25 | $0.85 |
| January 2009 | $42.25 | $1.69 |
| December 2008 | $43 | $1.72 |
| November 2008 | $54.75 | $2.19 |
| October 2008 | $107.25 | $4.29 |
| September 2008 | $199.75 | $7.99 |
| August 2008 | $178.50 | $7.14 |
| July 2008 | $175.75 | $7.03 |
| June 2008 | $137 | $5.48 |
| May 2008 | $196.50 | $7.86 |
| April 2008 | $295.50 | $11.82 |
| March 2008 | $265 | $10.60 |
| February 2008 | $227.75 | $9.11 |
| January 2008 | $249.75 | $9.99 |
| December 2007 | $179.25 | $7.17 |
| November 2007 | $189 | $7.56 |
| October 2007 | $284.25 | $11.37 |
| September 2007 | $277.25 | $11.09 |
| August 2007 | $296.75 | $11.87 |
| July 2007 | $331 | $13.24 |
| June 2007 | $413.25 | $16.53 |
| May 2007 | $631.50 | $25.26 |
| April 2007 | $599.75 | $23.99 |
| March 2007 | $629 | $25.16 |
| February 2007 | $779 | $31.16 |
| January 2007 | $832.25 | $33.29 |
| December 2006 | $847.50 | $33.90 |
| November 2006 | $887.75 | $35.51 |
| October 2006 | $771.25 | $30.85 |
| September 2006 | $733.50 | $29.34 |
| August 2006 | $662.25 | $26.49 |
| July 2006 | $684.75 | $27.39 |
| June 2006 | $752 | $30.08 |
| May 2006 | $795.75 | $31.83 |
| April 2006 | $994.25 | $39.77 |
| March 2006 | $1,098.25 | $43.93 |
| February 2006 | $1,152.75 | $46.11 |
| January 2006 | $1,210.50 | $48.42 |
| December 2005 | $1,241 | $49.64 |
| November 2005 | $1,246 | $49.84 |
| October 2005 | $1,124.75 | $44.99 |
| September 2005 | $1,280 | $51.20 |
| August 2005 | $1,503.75 | $60.15 |
| July 2005 | $1,767 | $70.68 |
| June 2005 | $1,630 | $65.20 |
| May 2005 | $1,552.50 | $62.10 |
| April 2005 | $1,269.25 | $50.77 |
| March 2005 | $1,275 | $51 |
| February 2005 | $1,375 | $55 |
| January 2005 | $1,306 | $52.24 |
| December 2004 | $1,238 | $49.52 |
| November 2004 | $1,006.75 | $40.27 |
| October 2004 | $938.50 | $37.54 |
| September 2004 | $1,002.50 | $40.10 |
| August 2004 | $860.50 | $34.42 |
| July 2004 | $775.75 | $31.03 |
| June 2004 | $867.75 | $34.71 |
| May 2004 | $882.50 | $35.30 |
| April 2004 | $899.25 | $35.97 |
| March 2004 | $1,078.75 | $43.15 |
| February 2004 | $1,008.62 | $80.69 |
| January 2004 | $922.25 | $73.78 |
| December 2003 | $1,088.25 | $87.06 |
| November 2003 | $1,153.12 | $92.25 |
| October 2003 | $1,016 | $81.28 |
| September 2003 | $804.62 | $64.37 |
| August 2003 | $770.88 | $61.67 |
| July 2003 | $616.88 | $49.35 |
| June 2003 | $736.88 | $58.95 |
| May 2003 | $724.38 | $57.95 |
| April 2003 | $497.50 | $39.80 |
| March 2003 | $431.88 | $34.55 |
| February 2003 | $410.38 | $32.83 |
| January 2003 | $364.12 | $29.13 |
| December 2002 | $396.25 | $31.70 |
| November 2002 | $417.50 | $33.40 |
| October 2002 | $472.75 | $37.82 |
| September 2002 | $422.50 | $33.80 |
| August 2002 | $389 | $31.12 |
| July 2002 | $356.75 | $28.54 |
| June 2002 | $448.50 | $35.88 |
| May 2002 | $399.88 | $31.99 |
| April 2002 | $380.50 | $30.44 |
| March 2002 | $332.38 | $26.59 |
| February 2002 | $328.75 | $26.30 |
| January 2002 | $265.50 | $21.24 |
| December 2001 | $266 | $21.28 |
| November 2001 | $172.62 | $13.81 |
| October 2001 | $146.25 | $11.70 |
| September 2001 | $144.12 | $11.53 |
| August 2001 | $177.50 | $14.20 |
| July 2001 | $184.38 | $14.75 |
| June 2001 | $181.38 | $14.51 |
| May 2001 | $212.38 | $16.99 |
| April 2001 | $231.12 | $18.49 |
| March 2001 | $179.62 | $14.37 |
| February 2001 | $135.88 | $10.87 |
| January 2001 | $121.25 | $9.70 |
| December 2000 | $117.19 | $9.38 |
| November 2000 | $96.09 | $7.69 |
| October 2000 | $90.62 | $7.25 |
| September 2000 | $92.97 | $7.44 |
| August 2000 | $89.84 | $7.19 |
| July 2000 | $75 | $6 |
| June 2000 | $75 | $6 |
| May 2000 | $68.75 | $5.50 |
| April 2000 | $73.44 | $5.88 |
| March 2000 | $76.56 | $6.12 |
| February 2000 | $73.44 | $5.88 |
| January 2000 | $79.69 | $6.38 |
| December 1999 | $79.69 | $6.38 |
| November 1999 | $79.69 | $6.38 |
| October 1999 | $79.69 | $6.38 |
| September 1999 | $96.88 | $7.75 |
| August 1999 | $107.81 | $8.62 |
| July 1999 | $106.25 | $8.50 |
| June 1999 | $109.38 | $8.75 |
| May 1999 | $101.56 | $8.12 |
| April 1999 | $104.69 | $8.38 |
| March 1999 | $93.75 | $7.50 |
| February 1999 | $85.16 | $6.81 |
| January 1999 | $110.16 | $8.81 |
| December 1998 | $107.81 | $8.62 |
| November 1998 | $101.56 | $8.12 |
| October 1998 | $106.25 | $8.50 |
| September 1998 | $117.19 | $9.38 |
| August 1998 | $109.38 | $8.75 |
| July 1998 | $121.88 | $9.75 |
| June 1998 | $129.69 | $10.38 |
| May 1998 | $124.22 | $9.94 |
| April 1998 | $132.81 | $10.62 |
| March 1998 | $132.03 | $10.56 |
| February 1998 | $118.75 | $9.50 |
| January 1998 | $111.72 | $8.94 |
| December 1997 | $91.41 | $7.31 |
| November 1997 | $91.41 | $7.31 |
| October 1997 | $92.97 | $7.44 |
| September 1997 | $97.66 | $7.81 |
| August 1997 | $84.38 | $6.75 |
| July 1997 | $87.50 | $7 |
| June 1997 | $79.69 | $6.38 |
| May 1997 | $74.22 | $5.94 |
| April 1997 | $82.03 | $6.56 |
| March 1997 | $81.25 | $6.50 |
| February 1997 | $79.69 | $6.38 |
| January 1997 | $82.81 | $6.62 |
| December 1996 | $93.75 | $7.50 |
| November 1996 | $73.44 | $5.88 |
| October 1996 | $75 | $6 |
| September 1996 | $75 | $6 |
| August 1996 | $78.91 | $6.31 |
| July 1996 | $70.31 | $5.62 |
| June 1996 | $74.22 | $5.94 |
| May 1996 | $87.50 | $7 |
| April 1996 | $85.94 | $6.88 |
| March 1996 | $88.28 | $7.06 |
| February 1996 | $86.72 | $6.94 |
| January 1996 | $89.84 | $7.19 |
| December 1995 | $93.75 | $7.50 |
| November 1995 | $84.38 | $6.75 |
| October 1995 | $89.06 | $7.12 |
| September 1995 | $92.19 | $7.38 |
| August 1995 | $76.56 | $6.12 |
| July 1995 | $68.75 | $5.50 |
| June 1995 | $72.66 | $5.81 |
| May 1995 | $74.22 | $5.94 |
| April 1995 | $67.19 | $5.38 |
| March 1995 | $70.31 | $5.62 |
| February 1995 | $75 | $6 |
| January 1995 | $64.06 | $5.12 |
| December 1994 | $67.19 | $5.38 |
| November 1994 | $70.31 | $5.62 |
| October 1994 | $75 | $6 |
| September 1994 | $95.31 | $7.62 |
| August 1994 | $98.44 | $7.88 |
| July 1994 | $101.56 | $8.12 |
| June 1994 | $118.75 | $9.50 |
| May 1994 | $129.69 | $10.38 |
| April 1994 | $156.25 | $12.50 |
| March 1994 | $134.38 | $10.75 |
| February 1994 | $162.50 | $13 |
| January 1994 | $193.75 | $15.50 |
| December 1993 | $189.06 | $15.12 |
| November 1993 | $195.31 | $15.62 |
| October 1993 | $221.88 | $17.75 |
| September 1993 | $178.12 | $14.25 |
| August 1993 | $171.88 | $13.75 |
| July 1993 | $145.31 | $11.62 |
| June 1993 | $140.62 | $11.25 |
| May 1993 | $142.19 | $11.38 |
| April 1993 | $135.94 | $10.88 |
| March 1993 | $135.94 | $10.88 |
| February 1993 | $143.75 | $11.50 |
| January 1993 | $150 | $12 |
| December 1992 | $143.75 | $11.50 |
| November 1992 | $137.50 | $11 |
| October 1992 | $118.75 | $9.50 |
| September 1992 | $123.44 | $9.88 |
| August 1992 | $134.38 | $10.75 |
| July 1992 | $148.44 | $11.88 |
| June 1992 | $120.31 | $9.62 |
| May 1992 | $117.19 | $9.38 |
| April 1992 | $135.94 | $10.88 |
| March 1992 | $154.69 | $12.38 |
| February 1992 | $175 | $14 |
| January 1992 | $139.06 | $11.12 |
| December 1991 | $131.25 | $10.50 |
| November 1991 | $79.69 | $6.38 |
| October 1991 | $84.38 | $6.75 |
| September 1991 | $84.38 | $6.75 |
| August 1991 | $81.25 | $6.50 |
| July 1991 | $82.81 | $6.62 |
| June 1991 | $112.50 | $9 |
| May 1991 | $98.44 | $7.88 |
| April 1991 | $100 | $8 |
| March 1991 | $96.88 | $7.75 |
| February 1991 | $79.69 | $6.38 |
| January 1991 | $53.12 | $4.25 |
| December 1990 | $35.94 | $2.88 |
| November 1990 | $35.94 | $2.88 |
| October 1990 | $40.62 | $3.25 |
| September 1990 | $42.19 | $3.38 |
| August 1990 | $48.44 | $3.88 |
| July 1990 | $64.06 | $5.12 |
| June 1990 | $65.62 | $5.25 |
| May 1990 | $65.62 | $5.25 |
| April 1990 | $65.62 | $5.25 |
| March 1990 | $82.81 | $6.62 |
| February 1990 | $90.62 | $7.25 |
| January 1990 | $87.50 | $7 |
| December 1989 | $100 | $8 |
| November 1989 | $109.38 | $8.75 |
| October 1989 | $120.31 | $9.62 |
| September 1989 | $125 | $10 |
| August 1989 | $140.62 | $11.25 |
| July 1989 | $137.50 | $11 |
| June 1989 | $134.38 | $10.75 |
| May 1989 | $121.88 | $9.75 |
| April 1989 | $118.75 | $9.50 |
| March 1989 | $98.44 | $7.88 |
| February 1989 | $106.25 | $8.50 |
| January 1989 | $112.50 | $9 |
| December 1988 | $95.31 | $7.62 |
| November 1988 | $95.31 | $7.62 |
| October 1988 | $95.31 | $7.62 |
| September 1988 | $98.44 | $7.88 |
| August 1988 | $93.75 | $7.50 |
| July 1988 | $114.06 | $9.12 |
| June 1988 | $117.19 | $9.38 |
| May 1988 | $104.69 | $8.38 |
| April 1988 | $120.31 | $9.62 |
| March 1988 | $125 | $10 |
| February 1988 | $137.50 | $11 |
| January 1988 | $137.50 | $11 |
| December 1987 | $96.88 | $7.75 |
| November 1987 | $110.94 | $8.88 |
| October 1987 | $129.69 | $10.38 |
| September 1987 | $164.06 | $13.12 |
| August 1987 | $204.69 | $16.38 |
| July 1987 | $217.19 | $17.38 |
| June 1987 | $187.50 | $15 |
| May 1987 | $187.50 | $15 |
| April 1987 | $206.25 | $16.50 |
| March 1987 | $222.66 | $17.81 |
| February 1987 | $157.81 | $12.62 |
| January 1987 | $130.47 | $10.44 |
| December 1986 | $115.62 | $9.25 |
| November 1986 | $118.75 | $9.50 |
| October 1986 | $110.16 | $8.81 |
| September 1986 | $100.78 | $8.06 |
| August 1986 | $117.19 | $9.38 |
| July 1986 | $125 | $10 |
| June 1986 | $129.17 | $10.33 |
| May 1986 | $126.04 | $10.08 |
| April 1986 | $110.94 | $8.88 |
| March 1986 | $110.42 | $8.83 |
| February 1986 | $77.78 | $6.22 |
| January 1986 | $56.25 | $4.50 |
| December 1985 | $46.53 | $3.72 |
| November 1985 | $45.83 | $3.67 |
| October 1985 | $41.32 | $3.31 |
| September 1985 | $37.50 | $3 |
| August 1985 | $40.97 | $3.28 |
| July 1985 | $40.62 | $3.25 |
| June 1985 | $38.19 | $3.06 |
| May 1985 | $43.75 | $3.50 |
| April 1985 | $43.75 | $3.50 |
| March 1985 | $42.36 | $3.39 |
| February 1985 | $45.83 | $3.67 |
| January 1985 | $45.83 | $3.67 |
| December 1984 | $36.11 | $2.89 |
| November 1984 | $36.46 | $2.92 |
| October 1984 | $38.54 | $38.54 |
| September 1984 | $31.25 | $31.25 |
| August 1984 | $28.47 | $28.47 |
| July 1984 | $26.74 | $26.74 |
| June 1984 | $23.61 | $23.61 |
| May 1984 | $22.92 | $22.92 |
| April 1984 | $28.12 | $28.12 |
| March 1984 | $29.86 | $29.86 |
| February 1984 | $30.90 | $30.90 |
| January 1984 | $31.94 | $31.94 |
| December 1983 | $31.25 | $31.25 |
| November 1983 | $28.82 | $28.82 |
| October 1983 | $31.94 | $31.94 |
| September 1983 | $28.82 | $28.82 |
HOV
Price: $150.01
52 week price:
Earnings Per Share: 27.52 USD
P/E Ratio: 5.93
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 119431
Ebitda: 56.3 millionMarket Capitalization: 945.9 million