Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1260	1286	1246	1269	44,556	+15.75(+1.26%)
Apr 28, 2005	1291	1302	1245	1254	68,288	-37.25(-2.89%)
Apr 27, 2005	1273	1302	1262	1291	42,492	+18.25(+1.43%)
Apr 26, 2005	1246	1329	1240	1272	83,656	+22.00(+1.76%)
Apr 25, 2005	1205	1262	1205	1250	37,368	+45.75(+3.80%)
Apr 22, 2005	1229	1231	1200	1205	30,548	-24.00(-1.95%)
Apr 21, 2005	1202	1236	1198	1229	34,960	+34.75(+2.91%)
Apr 20, 2005	1234	1238	1185	1194	61,140	-40.00(-3.24%)
Apr 19, 2005	1222	1248	1206	1234	52,872	+8.50(+0.69%)
Apr 18, 2005	1206	1230	1200	1226	44,492	+25.50(+2.12%)
Apr 15, 2005	1252	1252	1196	1200	82,200	-35.00(-2.83%)
Apr 14, 2005	1282	1284	1224	1235	74,868	-46.25(-3.61%)
Apr 13, 2005	1313	1313	1269	1281	41,388	-26.00(-1.99%)
Apr 12, 2005	1270	1318	1246	1307	74,616	+23.50(+1.83%)
Apr 11, 2005	1288	1296	1265	1284	23,980	+1.25(+0.10%)
Apr 08, 2005	1305	1308	1281	1282	28,516	-14.75(-1.14%)
Apr 07, 2005	1278	1309	1274	1297	33,492	+26.75(+2.11%)
Apr 06, 2005	1297	1298	1267	1270	45,360	-21.75(-1.68%)
Apr 05, 2005	1297	1306	1274	1292	53,664	-0.50(-0.04%)
Apr 04, 2005	1289	1306	1265	1293	31,888	+3.50(+0.27%)
Apr 01, 2005	1294	1320	1265	1289	58,052	+14.25(+1.12%)
Mar 31, 2005	1275	1294	1268	1275	32,592	+17.25(+1.37%)
Mar 30, 2005	1261	1277	1239	1258	41,796	-3.25(-0.26%)
Mar 29, 2005	1286	1299	1256	1261	43,196	-23.00(-1.79%)
Mar 28, 2005	1302	1318	1272	1284	32,888	-16.75(-1.29%)
Mar 24, 2005	1290	1329	1290	1301	33,172	+16.50(+1.28%)
Mar 23, 2005	1297	1297	1268	1284	38,312	-15.25(-1.17%)
Mar 22, 2005	1338	1346	1295	1300	61,528	+13.75(+1.07%)
Mar 21, 2005	1255	1300	1250	1286	42,428	+5.25(+0.41%)
Mar 18, 2005	1288	1311	1275	1280	58,148	-0.25(-0.02%)
Mar 17, 2005	1311	1318	1268	1281	49,864	-29.00(-2.21%)
Mar 16, 2005	1325	1334	1298	1310	39,780	+3.50(+0.27%)
Mar 15, 2005	1320	1348	1295	1306	65,032	+4.75(+0.36%)
Mar 14, 2005	1332	1337	1280	1302	67,320	-29.00(-2.18%)
Mar 11, 2005	1326	1350	1306	1330	76,076	-2.00(-0.15%)
Mar 10, 2005	1366	1384	1315	1332	70,940	-27.75(-2.04%)
Mar 09, 2005	1375	1394	1346	1360	77,060	-52.50(-3.72%)
Mar 08, 2005	1450	1451	1412	1413	68,300	-64.75(-4.38%)
Mar 07, 2005	1485	1489	1455	1478	38,352	+5.75(+0.39%)
Mar 04, 2005	1437	1480	1430	1472	80,432	+57.50(+4.07%)
Mar 03, 2005	1418	1450	1386	1414	107,152	+27.50(+1.98%)
Mar 02, 2005	1386	1408	1378	1387	50,640	-15.50(-1.11%)
Mar 01, 2005	1376	1411	1376	1402	42,808	+27.25(+1.98%)
Feb 28, 2005	1425	1428	1350	1375	55,596	-44.50(-3.13%)
Feb 25, 2005	1350	1421	1345	1420	68,832	+72.50(+5.38%)
Feb 24, 2005	1281	1350	1276	1347	51,688	+68.75(+5.38%)
Feb 23, 2005	1270	1296	1245	1278	62,772	+30.75(+2.46%)
Feb 22, 2005	1309	1313	1243	1248	46,584	-61.50(-4.70%)
Feb 18, 2005	1318	1318	1290	1309	39,728	-9.25(-0.70%)
Feb 17, 2005	1316	1336	1298	1318	55,376	+2.25(+0.17%)
Feb 16, 2005	1308	1316	1270	1316	91,692	+36.50(+2.85%)
Feb 15, 2005	1322	1326	1261	1280	100,564	-46.75(-3.52%)
Feb 14, 2005	1340	1349	1316	1326	37,756	-13.75(-1.03%)
Feb 11, 2005	1319	1356	1310	1340	99,792	-72.50(-5.13%)
Feb 10, 2005	1406	1419	1382	1412	42,804	+7.00(+0.50%)
Feb 09, 2005	1450	1458	1401	1406	38,536	-44.50(-3.07%)
Feb 08, 2005	1433	1452	1412	1450	42,008	+32.25(+2.27%)
Feb 07, 2005	1406	1432	1400	1418	27,200	+5.25(+0.37%)
Feb 04, 2005	1349	1416	1348	1412	45,496	+77.00(+5.77%)
Feb 03, 2005	1340	1375	1325	1336	50,948	-10.25(-0.76%)
Feb 02, 2005	1342	1350	1322	1346	31,860	+4.25(+0.32%)
Feb 01, 2005	1311	1352	1309	1342	33,244	+35.50(+2.72%)
Jan 31, 2005	1280	1311	1246	1306	49,888	+26.00(+2.03%)
Jan 28, 2005	1252	1290	1248	1280	33,772	+34.50(+2.77%)
Jan 27, 2005	1265	1268	1241	1246	38,008	-33.00(-2.58%)
Jan 26, 2005	1242	1281	1238	1278	30,492	+36.00(+2.90%)
Jan 25, 2005	1236	1253	1224	1242	28,292	+8.00(+0.65%)
Jan 24, 2005	1250	1266	1231	1234	36,448	-15.50(-1.24%)
Jan 21, 2005	1269	1274	1248	1250	33,624	-6.75(-0.54%)
Jan 20, 2005	1290	1301	1256	1257	46,864	-48.50(-3.72%)
Jan 19, 2005	1303	1322	1290	1305	52,412	+13.25(+1.03%)
Jan 18, 2005	1288	1304	1268	1292	37,768	+3.50(+0.27%)
Jan 14, 2005	1260	1300	1234	1288	51,480	+35.00(+2.79%)
Jan 13, 2005	1215	1278	1212	1254	59,600	+51.00(+4.24%)
Jan 12, 2005	1200	1208	1178	1202	43,124	-8.00(-0.66%)
Jan 11, 2005	1219	1230	1196	1210	35,340	-8.50(-0.70%)
Jan 10, 2005	1172	1236	1170	1219	58,800	+66.75(+5.79%)
Jan 07, 2005	1158	1175	1150	1152	36,340	-9.00(-0.78%)
Jan 06, 2005	1143	1169	1143	1161	39,300	+23.50(+2.07%)
Jan 05, 2005	1160	1183	1136	1138	57,960	-9.00(-0.78%)
Jan 04, 2005	1212	1218	1124	1147	75,348	-64.50(-5.33%)
Jan 03, 2005	1238	1240	1211	1211	28,464	-26.75(-2.16%)
Dec 31, 2004	1235	1256	1234	1238	18,152	+3.00(+0.24%)
Dec 30, 2004	1216	1235	1210	1235	11,908	+17.00(+1.40%)
Dec 29, 2004	1209	1240	1202	1218	19,200	-3.50(-0.29%)
Dec 28, 2004	1194	1224	1185	1222	27,800	+39.50(+3.34%)
Dec 27, 2004	1208	1216	1170	1182	26,348	-25.75(-2.13%)
Dec 23, 2004	1220	1228	1194	1208	30,764	-18.50(-1.51%)
Dec 22, 2004	1198	1235	1197	1226	28,872	+27.50(+2.29%)
Dec 21, 2004	1205	1209	1193	1199	25,852	+5.75(+0.48%)
Dec 20, 2004	1196	1215	1190	1193	30,336	-2.00(-0.17%)
Dec 17, 2004	1201	1206	1169	1195	37,040	-1.00(-0.08%)
Dec 16, 2004	1205	1205	1168	1196	54,924	-19.00(-1.56%)
Dec 15, 2004	1186	1222	1186	1215	59,088	+41.25(+3.51%)
Dec 14, 2004	1157	1178	1150	1174	40,488	+17.00(+1.47%)
Dec 13, 2004	1159	1171	1150	1157	43,380	-2.00(-0.17%)
Dec 10, 2004	1081	1180	1076	1159	131,280	+106.25(+10.10%)
Dec 09, 2004	1012	1056	1001	1052	63,852	+55.50(+5.57%)
Dec 08, 2004	1040	1044	995.25	997.00	58,624	-34.50(-3.34%)
Dec 07, 2004	1045	1046	1024	1032	26,448	-8.25(-0.79%)
Dec 06, 2004	1030	1050	1029	1040	26,404	+9.75(+0.95%)
Dec 03, 2004	1009	1040	998.75	1030	47,372	+20.00(+1.98%)
Dec 02, 2004	1031	1038	1004	1010	33,264	-28.25(-2.72%)
Dec 01, 2004	1025	1040	1022	1038	21,476	+31.50(+3.13%)
Nov 30, 2004	1008	1022	998.50	1007	25,088	-1.25(-0.12%)
Nov 29, 2004	1049	1049	1002	1008	34,932	-40.50(-3.86%)
Nov 26, 2004	1049	1060	1034	1048	8,260	-0.25(-0.02%)
Nov 24, 2004	1021	1053	1021	1049	23,468	+20.50(+1.99%)
Nov 23, 2004	1025	1040	1003	1028	26,080	+3.25(+0.32%)
Nov 22, 2004	1021	1026	1008	1025	20,364	+12.50(+1.23%)
Nov 19, 2004	1049	1049	1002	1012	27,924	-32.50(-3.11%)
Nov 18, 2004	1045	1056	1035	1045	20,840	+6.50(+0.63%)
Nov 17, 2004	1028	1047	1019	1038	26,704	+27.00(+2.67%)
Nov 16, 2004	1030	1031	1009	1012	21,404	-26.75(-2.58%)
Nov 15, 2004	1023	1052	1010	1038	44,856	+18.00(+1.76%)
Nov 12, 2004	993.75	1027	990.00	1020	48,080	+29.00(+2.93%)
Nov 11, 2004	992.50	1002	982.25	991.25	20,412	-2.50(-0.25%)
Nov 10, 2004	1000	1004	984.25	993.75	28,484	-4.75(-0.48%)
Nov 09, 2004	979.00	1019	979.00	998.50	45,700	+19.75(+2.02%)
Nov 08, 2004	960.25	981.00	955.75	978.75	21,188	+18.75(+1.95%)
Nov 05, 2004	975.00	981.75	950.00	960.00	37,256	-15.25(-1.56%)
Nov 04, 2004	937.50	977.75	931.50	975.25	38,220	+8.00(+0.83%)
Nov 03, 2004	966.75	978.00	932.50	967.25	36,644	+0.50(+0.05%)
Nov 02, 2004	950.25	976.50	943.75	966.75	26,780	+16.75(+1.76%)
Nov 01, 2004	938.75	954.50	937.50	950.00	15,944	+11.50(+1.23%)
Oct 29, 2004	946.25	952.25	925.50	938.50	14,704	-7.75(-0.82%)
Oct 28, 2004	943.00	957.50	936.25	946.25	25,656	+3.25(+0.34%)
Oct 27, 2004	943.50	949.50	912.25	943.00	32,200	-0.50(-0.05%)
Oct 26, 2004	908.50	946.00	899.75	943.50	51,548	+45.25(+5.04%)
Oct 25, 2004	858.25	907.00	858.25	898.25	35,096	+34.00(+3.93%)
Oct 22, 2004	863.00	873.50	855.00	864.25	18,424	-3.00(-0.35%)
Oct 21, 2004	865.75	872.75	849.50	867.25	35,376	+12.50(+1.46%)
Oct 20, 2004	857.50	866.25	844.50	854.75	30,844	-12.25(-1.41%)
Oct 19, 2004	878.50	892.50	863.25	867.00	19,240	-11.50(-1.31%)
Oct 18, 2004	875.75	879.75	854.50	878.50	36,720	-10.25(-1.15%)
Oct 15, 2004	891.00	900.50	882.50	888.75	19,336	-2.00(-0.22%)
Oct 14, 2004	890.25	902.00	881.75	890.75	12,040	+0.50(+0.06%)
Oct 13, 2004	902.50	916.00	884.25	890.25	36,444	-31.00(-3.36%)
Oct 12, 2004	902.50	921.75	895.50	921.25	31,164	+17.00(+1.88%)
Oct 11, 2004	921.25	926.25	901.50	904.25	19,128	-11.00(-1.20%)
Oct 08, 2004	918.75	922.75	903.75	915.25	31,440	+12.00(+1.33%)
Oct 07, 2004	943.75	943.75	900.25	903.25	44,328	-44.00(-4.65%)
Oct 06, 2004	941.50	966.00	929.75	947.25	32,888	+5.75(+0.61%)
Oct 05, 2004	921.25	955.75	909.25	941.50	66,752	-5.25(-0.55%)
Oct 04, 2004	1017	1022	944.00	946.75	63,436	-68.50(-6.75%)
Oct 01, 2004	1004	1015	985.50	1015	26,608	+12.75(+1.27%)
Sep 30, 2004	989.50	1008	981.75	1002	34,776	+9.25(+0.93%)
Sep 29, 2004	1010	1020	991.50	993.25	33,316	-21.50(-2.12%)
Sep 28, 2004	1025	1032	1007	1015	19,068	-19.00(-1.84%)
Sep 27, 2004	1008	1046	991.75	1034	27,144	+20.00(+1.97%)
Sep 24, 2004	1028	1028	1003	1014	19,276	-13.75(-1.34%)
Sep 23, 2004	1037	1039	1016	1028	22,192	-9.00(-0.87%)
Sep 22, 2004	1035	1054	1029	1036	27,852	-3.50(-0.34%)
Sep 21, 2004	998.75	1044	991.00	1040	51,592	+55.50(+5.64%)
Sep 20, 2004	1013	1013	983.00	984.50	36,776	-28.75(-2.84%)
Sep 17, 2004	1022	1022	1009	1013	27,292	+5.75(+0.57%)
Sep 16, 2004	992.00	1012	990.50	1008	21,708	+20.50(+2.08%)
Sep 15, 2004	990.75	999.50	983.00	987.00	21,748	-3.75(-0.38%)
Sep 14, 2004	978.00	999.00	965.50	990.75	27,304	+13.00(+1.33%)
Sep 13, 2004	966.25	981.50	966.25	977.75	23,852	+14.00(+1.45%)
Sep 10, 2004	984.50	986.00	961.50	963.75	30,172	-20.75(-2.11%)
Sep 09, 2004	962.75	985.50	962.75	984.50	37,048	+32.25(+3.39%)
Sep 08, 2004	962.50	973.00	952.25	952.25	41,244	-10.25(-1.06%)
Sep 07, 2004	928.75	965.00	913.00	962.50	96,228	+81.75(+9.28%)
Sep 03, 2004	873.75	884.75	866.75	880.75	13,240	+4.50(+0.51%)
Sep 02, 2004	871.00	882.75	867.25	876.25	15,184	+1.75(+0.20%)
Sep 01, 2004	856.25	880.00	856.25	874.50	17,256	+14.00(+1.63%)
Aug 31, 2004	841.25	864.00	841.25	860.50	22,272	+20.00(+2.38%)
Aug 30, 2004	847.50	855.50	839.50	840.50	18,760	-8.25(-0.97%)
Aug 27, 2004	847.50	851.25	839.75	848.75	18,124	-0.25(-0.03%)
Aug 26, 2004	843.75	853.25	837.25	849.00	17,820	+8.50(+1.01%)
Aug 25, 2004	860.00	860.50	831.00	840.50	39,384	-11.50(-1.35%)
Aug 24, 2004	850.75	860.00	840.25	852.00	26,308	+1.25(+0.15%)
Aug 23, 2004	843.75	858.50	837.50	850.75	17,976	+7.00(+0.83%)
Aug 20, 2004	827.75	843.75	825.75	843.75	12,620	+16.00(+1.93%)
Aug 19, 2004	840.00	843.25	825.00	827.75	13,516	-14.50(-1.72%)
Aug 18, 2004	829.25	848.25	824.50	842.25	22,700	+11.00(+1.32%)
Aug 17, 2004	821.25	848.00	821.25	831.25	39,020	+26.75(+3.33%)
Aug 16, 2004	781.50	805.25	781.50	804.50	19,680	+20.75(+2.65%)
Aug 13, 2004	780.00	792.50	776.50	783.75	14,304	+3.75(+0.48%)
Aug 12, 2004	792.50	796.00	774.75	780.00	23,132	-16.50(-2.07%)
Aug 11, 2004	802.50	806.50	788.50	796.50	19,512	-14.50(-1.79%)
Aug 10, 2004	800.00	813.00	797.75	811.00	27,364	+16.00(+2.01%)
Aug 09, 2004	800.75	812.50	787.50	795.00	30,480	-5.00(-0.62%)
Aug 06, 2004	807.25	815.00	791.75	800.00	28,624	+10.50(+1.33%)
Aug 05, 2004	811.25	827.50	787.25	789.50	35,696	+2.25(+0.29%)
Aug 04, 2004	775.00	797.25	770.50	787.25	25,268	+5.25(+0.67%)
Aug 03, 2004	790.00	790.50	777.75	782.00	24,456	-12.50(-1.57%)
Aug 02, 2004	777.25	795.75	775.00	794.50	25,792	+18.75(+2.42%)
Jul 30, 2004	774.50	780.50	766.25	775.75	15,648	+0.50(+0.06%)
Jul 29, 2004	763.75	777.50	748.00	775.25	23,936	+17.75(+2.34%)
Jul 28, 2004	745.25	762.50	739.25	757.50	24,024	+12.50(+1.68%)
Jul 27, 2004	743.75	755.75	725.25	745.00	29,968	+5.25(+0.71%)
Jul 26, 2004	743.00	749.75	730.00	739.75	29,564	-3.25(-0.44%)
Jul 23, 2004	748.00	759.75	740.00	743.00	22,356	-5.00(-0.67%)
Jul 22, 2004	736.75	753.00	733.75	748.00	26,380	+14.75(+2.01%)
Jul 21, 2004	751.50	762.50	733.25	733.25	24,652	-18.25(-2.43%)
Jul 20, 2004	763.25	763.25	725.50	751.50	41,092	-11.50(-1.51%)
Jul 19, 2004	772.75	776.25	757.50	763.00	29,128	-9.75(-1.26%)
Jul 16, 2004	771.50	783.00	767.50	772.75	18,952	+11.50(+1.51%)
Jul 15, 2004	769.00	774.50	761.25	761.25	18,896	-5.00(-0.65%)
Jul 14, 2004	776.50	790.00	762.50	766.25	27,720	-17.25(-2.20%)
Jul 13, 2004	771.25	790.00	764.00	783.50	27,776	+18.00(+2.35%)
Jul 12, 2004	765.25	770.75	753.00	765.50	21,400	+0.25(+0.03%)
Jul 09, 2004	780.00	780.00	758.75	765.25	33,568	-0.25(-0.03%)
Jul 08, 2004	817.50	817.75	765.00	765.50	80,544	-63.75(-7.69%)
Jul 07, 2004	837.50	866.25	827.25	829.25	29,212	-6.75(-0.81%)
Jul 06, 2004	873.50	876.25	829.25	836.00	36,672	-39.25(-4.48%)
Jul 02, 2004	875.25	889.75	871.75	875.25	20,340	+16.25(+1.89%)
Jul 01, 2004	870.00	875.00	852.50	859.00	22,452	-8.75(-1.01%)
Jun 30, 2004	850.75	870.00	845.00	867.75	39,880	+16.00(+1.88%)
Jun 29, 2004	850.00	866.25	840.00	851.75	28,212	-7.00(-0.82%)
Jun 28, 2004	891.50	897.50	857.50	858.75	27,968	-32.50(-3.65%)
Jun 25, 2004	898.75	908.25	880.00	891.25	26,816	-3.75(-0.42%)
Jun 24, 2004	870.25	931.25	870.25	895.00	66,856	+27.00(+3.11%)
Jun 23, 2004	843.75	871.75	843.75	868.00	35,140	+22.75(+2.69%)
Jun 22, 2004	842.50	851.25	834.00	845.25	18,672	+5.50(+0.65%)
Jun 21, 2004	845.50	856.00	836.00	839.75	20,608	-6.25(-0.74%)
Jun 18, 2004	840.75	858.00	840.00	846.00	26,856	-0.75(-0.09%)
Jun 17, 2004	847.50	865.00	832.25	846.75	48,420	+7.25(+0.86%)
Jun 16, 2004	855.75	879.50	832.25	839.50	45,432	-11.75(-1.38%)
Jun 15, 2004	856.00	863.00	845.75	851.25	27,652	+16.00(+1.92%)
Jun 14, 2004	853.75	865.25	835.25	835.25	43,156	-30.00(-3.47%)
Jun 10, 2004	870.00	880.25	856.25	865.25	28,436	-5.00(-0.57%)
Jun 09, 2004	887.50	894.00	866.25	870.25	55,232	-21.50(-2.41%)
Jun 08, 2004	897.50	898.75	874.50	891.75	53,536	-25.50(-2.78%)
Jun 07, 2004	881.50	919.75	871.75	917.25	29,760	+42.25(+4.83%)
Jun 04, 2004	885.00	885.00	859.00	875.00	27,772	+2.00(+0.23%)
Jun 03, 2004	886.00	894.25	868.50	873.00	40,276	-19.25(-2.16%)
Jun 02, 2004	880.00	894.25	872.50	892.25	36,772	+15.50(+1.77%)
Jun 01, 2004	882.50	903.25	861.75	876.75	44,196	-5.75(-0.65%)
May 28, 2004	885.00	890.50	875.25	882.50	17,132	+1.50(+0.17%)
May 27, 2004	876.25	895.00	871.50	881.00	39,996	+6.25(+0.71%)
May 26, 2004	901.25	915.00	871.25	874.75	75,968	-30.25(-3.34%)
May 25, 2004	844.00	907.00	835.25	905.00	62,844	+55.00(+6.47%)
May 24, 2004	836.25	853.50	822.75	850.00	30,740	+29.50(+3.60%)
May 21, 2004	805.50	831.25	803.75	820.50	34,016	+15.00(+1.86%)
May 20, 2004	812.50	814.25	792.00	805.50	33,480	-2.50(-0.31%)
May 19, 2004	837.50	837.50	805.00	808.00	44,600	-15.50(-1.88%)
May 18, 2004	815.00	823.75	800.75	823.50	24,236	+8.75(+1.07%)
May 17, 2004	827.50	831.75	809.25	814.75	28,464	-12.75(-1.54%)
May 14, 2004	835.00	839.50	817.50	827.50	34,712	+13.00(+1.60%)
May 13, 2004	803.25	825.00	788.75	814.50	36,768	+11.25(+1.40%)
May 12, 2004	801.50	805.50	769.25	803.25	52,864	-2.75(-0.34%)
May 11, 2004	805.00	815.50	790.50	806.00	35,540	+7.25(+0.91%)
May 10, 2004	797.50	815.25	782.75	798.75	54,040	-4.75(-0.59%)
May 07, 2004	855.00	863.75	802.50	803.50	82,108	-82.50(-9.31%)
May 06, 2004	903.75	915.75	882.25	886.00	36,072	-35.00(-3.80%)
May 05, 2004	904.50	925.00	900.00	921.00	27,492	+24.00(+2.68%)
May 04, 2004	905.00	915.00	888.00	897.00	33,480	-9.00(-0.99%)

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.

Financial News

Hovnanian Enterprises Inc (NY: HOV )

Historical Prices

Popular Pages