Italia markets close in 3 hours 17 minutes

Hovnanian Enterprises, Inc. (HOV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
150,33+2,50 (+1,69%)
Alla chiusura: 04:00PM EDT
150,33 +0,23 (+0,15%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024147,72155,30146,45150,33150,3364.700
30 apr 2024150,27150,53146,29147,83147,8363.700
29 apr 2024150,90152,47149,20151,80151,8034.200
26 apr 2024147,45152,49147,45150,01150,0126.400
25 apr 2024143,19146,47140,47146,47146,4747.200
24 apr 2024150,18153,14146,33148,71148,7166.500
23 apr 2024140,51150,25140,49150,25150,2559.900
22 apr 2024133,80139,98130,26138,88138,8887.600
19 apr 2024128,55131,31125,63130,26130,2668.100
18 apr 2024130,71136,99128,32129,03129,0379.000
17 apr 2024133,97135,94128,49128,50128,5038.700
16 apr 2024132,32135,00129,82132,72132,7264.600
15 apr 2024142,00143,70131,20134,05134,05147.400
12 apr 2024141,74146,12140,53141,64141,6462.000
11 apr 2024144,62146,09141,75146,09146,0950.000
10 apr 2024143,48145,44138,33144,61144,61100.400
09 apr 2024154,20154,20146,68147,77147,7753.500
08 apr 2024154,11155,22150,48151,01151,0141.600
05 apr 2024145,35154,03145,35152,40152,4070.100
04 apr 2024156,39159,04145,80145,83145,8350.400
03 apr 2024147,84154,50147,84154,12154,1255.600
02 apr 2024150,20151,25143,50149,57149,5786.100
01 apr 2024157,00158,16152,15154,99154,9947.900
28 mar 2024155,10162,00153,78156,94156,94116.800
27 mar 2024145,09153,35142,14153,06153,0686.000
26 mar 2024144,46146,04143,04143,15143,1567.900
25 mar 2024143,98148,29143,98144,37144,3757.400
22 mar 2024151,66151,66145,67145,82145,8240.700
21 mar 2024156,41158,04152,64152,64152,6456.700
20 mar 2024145,50153,75142,77152,99152,9965.000
19 mar 2024133,25145,50133,25145,19145,19125.400
18 mar 2024133,02135,55128,50134,20134,20101.600
15 mar 2024135,66138,00130,50132,04132,04143.800
14 mar 2024144,17145,63135,34137,28137,28103.900
13 mar 2024145,51149,49144,03146,71146,7161.700
12 mar 2024142,53147,85140,42146,29146,2956.200
11 mar 2024142,80144,00140,23142,03142,0366.100
08 mar 2024149,61152,00144,00145,14145,1489.800
07 mar 2024152,30157,44148,48148,68148,68105.600
06 mar 2024151,68153,32149,16150,92150,9243.900
05 mar 2024153,70158,20148,86148,88148,8872.600
04 mar 2024165,00167,00156,25156,25156,2586.300
01 mar 2024156,72164,14153,70164,14164,1492.000
29 feb 2024146,38157,37144,24156,66156,6674.600
28 feb 2024144,68147,16143,18143,80143,8071.800
27 feb 2024149,55151,49144,35145,31145,31183.900
26 feb 2024145,00150,59144,25147,92147,92124.400
23 feb 2024152,16158,44142,79143,33143,33129.800
22 feb 2024163,96164,24150,03150,38150,38114.600
21 feb 2024158,47165,31157,56164,00164,0090.100
20 feb 2024157,16158,58152,79157,47157,4787.600
16 feb 2024164,19165,95160,10160,60160,6094.100
15 feb 2024163,00168,27159,00168,10168,1069.400
14 feb 2024160,06162,96157,00161,67161,6758.300
13 feb 2024160,03160,03151,05155,27155,2792.000
12 feb 2024159,75168,56159,75168,53168,5388.100
09 feb 2024157,25160,17155,42159,39159,3957.200
08 feb 2024151,81156,01150,52156,01156,0179.500
07 feb 2024158,67159,18151,06151,71151,7189.700
06 feb 2024165,08167,24151,92158,08158,08117.200
05 feb 2024168,74169,53164,23166,03166,0363.700
02 feb 2024170,61173,56167,65171,55171,5556.000
01 feb 2024171,08175,50170,68175,29175,2968.300
31 gen 2024176,23178,48168,60168,97168,97105.700
30 gen 2024174,97183,60173,89178,27178,27126.200
29 gen 2024166,35174,95165,83174,07174,07126.300
26 gen 2024157,94165,66156,85165,66165,66105.000
25 gen 2024152,97157,96150,59157,94157,9464.700
24 gen 2024155,48155,99147,52149,56149,5681.100
23 gen 2024159,05160,05150,00151,93151,93124.400
22 gen 2024153,06161,99152,23161,62161,6274.300
19 gen 2024148,70151,19144,00150,97150,9747.300
18 gen 2024153,66154,99146,38147,18147,1866.400
17 gen 2024147,83151,29146,36151,13151,1356.500
16 gen 2024160,00160,98149,17151,25151,25158.400
12 gen 2024164,33166,00160,06161,05161,0578.100
11 gen 2024160,19163,79156,80162,75162,7578.400
10 gen 2024158,27167,39158,27160,40160,40112.000
09 gen 2024157,01160,99156,05157,08157,0857.400
08 gen 2024155,00161,50155,00158,97158,9773.000
05 gen 2024147,64154,32147,64154,32154,3274.800
04 gen 2024146,49149,98146,49147,91147,9151.400
03 gen 2024148,30149,23145,03146,28146,2864.600
02 gen 2024151,43153,56145,62151,84151,8474.300
29 dic 2023158,80158,80154,00155,62155,6265.600
28 dic 2023157,31160,00155,62157,71157,7160.300
27 dic 2023155,37158,02154,08157,92157,9246.700
26 dic 2023154,00157,50153,00155,21155,2142.800
22 dic 2023152,78155,49149,54152,82152,8252.400
21 dic 2023157,49159,78151,06152,00152,00102.700
20 dic 2023153,26157,85151,70154,39154,39112.300
19 dic 2023150,25156,24149,00154,04154,04125.300
18 dic 2023148,24149,24142,62147,17147,17107.500
15 dic 2023160,94162,50144,37149,05149,05248.200
14 dic 2023149,93161,23149,00161,09161,09219.500
13 dic 2023141,12148,50132,10147,79147,79200.900
12 dic 2023139,17142,73135,50139,97139,97132.500
11 dic 2023138,67144,57136,17140,00140,00159.100
08 dic 2023129,50140,32126,85139,01139,01227.500
07 dic 2023120,65129,99118,90129,99129,99149.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...