La bourse est fermée

Hovnanian Enterprises, Inc. (HOV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
157,82+4,65 (+3,04 %)
À la clôture : 04:00PM EDT
157,82 -0,52 (-0,33 %)
Échanges après Bourse : 04:01PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024157,93163,76156,28157,82157,8267 973
02 mai 2024153,40153,43147,00153,17153,1749 100
01 mai 2024147,72155,30146,45150,33150,3364 700
30 avr. 2024150,27150,53146,29147,83147,8363 700
29 avr. 2024150,90152,47149,20151,80151,8034 200
26 avr. 2024147,45152,49147,45150,01150,0126 400
25 avr. 2024143,19146,47140,47146,47146,4747 200
24 avr. 2024150,18153,14146,33148,71148,7166 500
23 avr. 2024140,51150,25140,49150,25150,2559 900
22 avr. 2024133,80139,98130,26138,88138,8887 600
19 avr. 2024128,55131,31125,63130,26130,2668 100
18 avr. 2024130,71136,99128,32129,03129,0379 000
17 avr. 2024133,97135,94128,49128,50128,5038 700
16 avr. 2024132,32135,00129,82132,72132,7264 600
15 avr. 2024142,00143,70131,20134,05134,05147 400
12 avr. 2024141,74146,12140,53141,64141,6462 000
11 avr. 2024144,62146,09141,75146,09146,0950 000
10 avr. 2024143,48145,44138,33144,61144,61100 400
09 avr. 2024154,20154,20146,68147,77147,7753 500
08 avr. 2024154,11155,22150,48151,01151,0141 600
05 avr. 2024145,35154,03145,35152,40152,4070 100
04 avr. 2024156,39159,04145,80145,83145,8350 400
03 avr. 2024147,84154,50147,84154,12154,1255 600
02 avr. 2024150,20151,25143,50149,57149,5786 100
01 avr. 2024157,00158,16152,15154,99154,9947 900
28 mars 2024155,10162,00153,78156,94156,94116 800
27 mars 2024145,09153,35142,14153,06153,0686 000
26 mars 2024144,46146,04143,04143,15143,1567 900
25 mars 2024143,98148,29143,98144,37144,3757 400
22 mars 2024151,66151,66145,67145,82145,8240 700
21 mars 2024156,41158,04152,64152,64152,6456 700
20 mars 2024145,50153,75142,77152,99152,9965 000
19 mars 2024133,25145,50133,25145,19145,19125 400
18 mars 2024133,02135,55128,50134,20134,20101 600
15 mars 2024135,66138,00130,50132,04132,04143 800
14 mars 2024144,17145,63135,34137,28137,28103 900
13 mars 2024145,51149,49144,03146,71146,7161 700
12 mars 2024142,53147,85140,42146,29146,2956 200
11 mars 2024142,80144,00140,23142,03142,0366 100
08 mars 2024149,61152,00144,00145,14145,1489 800
07 mars 2024152,30157,44148,48148,68148,68105 600
06 mars 2024151,68153,32149,16150,92150,9243 900
05 mars 2024153,70158,20148,86148,88148,8872 600
04 mars 2024165,00167,00156,25156,25156,2586 300
01 mars 2024156,72164,14153,70164,14164,1492 000
29 févr. 2024146,38157,37144,24156,66156,6674 600
28 févr. 2024144,68147,16143,18143,80143,8071 800
27 févr. 2024149,55151,49144,35145,31145,31183 900
26 févr. 2024145,00150,59144,25147,92147,92124 400
23 févr. 2024152,16158,44142,79143,33143,33129 800
22 févr. 2024163,96164,24150,03150,38150,38114 600
21 févr. 2024158,47165,31157,56164,00164,0090 100
20 févr. 2024157,16158,58152,79157,47157,4787 600
16 févr. 2024164,19165,95160,10160,60160,6094 100
15 févr. 2024163,00168,27159,00168,10168,1069 400
14 févr. 2024160,06162,96157,00161,67161,6758 300
13 févr. 2024160,03160,03151,05155,27155,2792 000
12 févr. 2024159,75168,56159,75168,53168,5388 100
09 févr. 2024157,25160,17155,42159,39159,3957 200
08 févr. 2024151,81156,01150,52156,01156,0179 500
07 févr. 2024158,67159,18151,06151,71151,7189 700
06 févr. 2024165,08167,24151,92158,08158,08117 200
05 févr. 2024168,74169,53164,23166,03166,0363 700
02 févr. 2024170,61173,56167,65171,55171,5556 000
01 févr. 2024171,08175,50170,68175,29175,2968 300
31 janv. 2024176,23178,48168,60168,97168,97105 700
30 janv. 2024174,97183,60173,89178,27178,27126 200
29 janv. 2024166,35174,95165,83174,07174,07126 300
26 janv. 2024157,94165,66156,85165,66165,66105 000
25 janv. 2024152,97157,96150,59157,94157,9464 700
24 janv. 2024155,48155,99147,52149,56149,5681 100
23 janv. 2024159,05160,05150,00151,93151,93124 400
22 janv. 2024153,06161,99152,23161,62161,6274 300
19 janv. 2024148,70151,19144,00150,97150,9747 300
18 janv. 2024153,66154,99146,38147,18147,1866 400
17 janv. 2024147,83151,29146,36151,13151,1356 500
16 janv. 2024160,00160,98149,17151,25151,25158 400
12 janv. 2024164,33166,00160,06161,05161,0578 100
11 janv. 2024160,19163,79156,80162,75162,7578 400
10 janv. 2024158,27167,39158,27160,40160,40112 000
09 janv. 2024157,01160,99156,05157,08157,0857 400
08 janv. 2024155,00161,50155,00158,97158,9773 000
05 janv. 2024147,64154,32147,64154,32154,3274 800
04 janv. 2024146,49149,98146,49147,91147,9151 400
03 janv. 2024148,30149,23145,03146,28146,2864 600
02 janv. 2024151,43153,56145,62151,84151,8474 300
29 déc. 2023158,80158,80154,00155,62155,6265 600
28 déc. 2023157,31160,00155,62157,71157,7160 300
27 déc. 2023155,37158,02154,08157,92157,9246 700
26 déc. 2023154,00157,50153,00155,21155,2142 800
22 déc. 2023152,78155,49149,54152,82152,8252 400
21 déc. 2023157,49159,78151,06152,00152,00102 700
20 déc. 2023153,26157,85151,70154,39154,39112 300
19 déc. 2023150,25156,24149,00154,04154,04125 300
18 déc. 2023148,24149,24142,62147,17147,17107 500
15 déc. 2023160,94162,50144,37149,05149,05248 200
14 déc. 2023149,93161,23149,00161,09161,09219 500
13 déc. 2023141,12148,50132,10147,79147,79200 900
12 déc. 2023139,17142,73135,50139,97139,97132 500
11 déc. 2023138,67144,57136,17140,00140,00159 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...