Mercados españoles abiertos en 3 hrs 13 min

Hovnanian Enterprises, Inc. (HOV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
150,25+11,37 (+8,19%)
Al cierre: 04:00PM EDT
151,00 +0,75 (+0,50%)
Después del cierre: 06:42PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024140,51150,25140,49150,25150,2559.900
22 abr 2024133,80139,98130,26138,88138,8887.600
19 abr 2024128,55131,31125,63130,26130,2668.100
18 abr 2024130,71136,99128,32129,03129,0379.000
17 abr 2024133,97135,94128,49128,50128,5038.700
16 abr 2024132,32135,00129,82132,72132,7264.600
15 abr 2024142,00143,70131,20134,05134,05147.400
12 abr 2024141,74146,12140,53141,64141,6462.000
11 abr 2024144,62146,09141,75146,09146,0950.000
10 abr 2024143,48145,44138,33144,61144,61100.400
09 abr 2024154,20154,20146,68147,77147,7753.500
08 abr 2024154,11155,22150,48151,01151,0141.600
05 abr 2024145,35154,03145,35152,40152,4070.100
04 abr 2024156,39159,04145,80145,83145,8350.400
03 abr 2024147,84154,50147,84154,12154,1255.600
02 abr 2024150,20151,25143,50149,57149,5786.100
01 abr 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 ene 2024176,23178,48168,60168,97168,97105.700
30 ene 2024174,97183,60173,89178,27178,27126.200
29 ene 2024166,35174,95165,83174,07174,07126.300
26 ene 2024157,94165,66156,85165,66165,66105.000
25 ene 2024152,97157,96150,59157,94157,9464.700
24 ene 2024155,48155,99147,52149,56149,5681.100
23 ene 2024159,05160,05150,00151,93151,93124.400
22 ene 2024153,06161,99152,23161,62161,6274.300
19 ene 2024148,70151,19144,00150,97150,9747.300
18 ene 2024153,66154,99146,38147,18147,1866.400
17 ene 2024147,83151,29146,36151,13151,1356.500
16 ene 2024160,00160,98149,17151,25151,25158.400
12 ene 2024164,33166,00160,06161,05161,0578.100
11 ene 2024160,19163,79156,80162,75162,7578.400
10 ene 2024158,27167,39158,27160,40160,40112.000
09 ene 2024157,01160,99156,05157,08157,0857.400
08 ene 2024155,00161,50155,00158,97158,9773.000
05 ene 2024147,64154,32147,64154,32154,3274.800
04 ene 2024146,49149,98146,49147,91147,9151.400
03 ene 2024148,30149,23145,03146,28146,2864.600
02 ene 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
06 dic 2023108,49121,92108,49118,24118,24178.200
05 dic 202399,30109,8099,30107,70107,70101.700
04 dic 202395,3999,3095,3098,9098,9093.200
01 dic 202389,6295,3089,0695,1295,1268.600
30 nov 202389,9092,1887,7890,4090,4068.800
29 nov 202387,8390,1387,8389,3189,3144.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...