Hovnanian Enterprises Stock Price History
NYSE: HOVConsumer DiscretionaryHomebuildingUSD
105.80-4.20 (-3.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOV price history at a glance
The price history for Hovnanian Enterprises (HOV) on this page begins on September 5, 1983, when the stock closed at $35.76; it most recently closed at $105.80 on October 5, 2026. The highest price in this record is $1,835.00, reached on July 18, 2005; the latest close is 94.2% below that peak. Across the 42 complete calendar years in the table, HOV finished higher in 24 and lower in 18. Its best year was 2012 (+376.6%) and its worst was 2007 (-82.7%).
Over roughly 43 years the share price changed +195.8%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, HOV has lost 13.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $1,835.00
- Date of high
- Jul 18, 2005
- Low since 1983
- $5.12
- Date of low
- Mar 16, 2020
- 52-week high
- $148.48
- 52-week low
- $91.52
- IPO year
- 1983
- Last close
- $105.80
HOV returns
1 week
-8.95%
1 month
-9.06%
3 months
-16.89%
6 months
+1.15%
Year to date
+8.47%
1 year
-13.33%
3 years
+32.45%
5 years
+23.09%
HOV price return, excluding dividends.
HOV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 105.80 | +8.20% |
| 2025 | 97.78 | -24.65% |
| 2024 | 129.76 | -16.62% |
| 2023 | 155.62 | +269.82% |
| 2022 | 42.08 | -66.94% |
| 2021 | 127.29 | +287.37% |
| 2020 | 32.86 | +56.92% |
| 2019 | 20.94 | +7.38% |
| 2018 | 19.50 | -76.72% |
| 2017 | 83.75 | +22.71% |
| 2016 | 68.25 | +50.83% |
| 2015 | 45.25 | -57.11% |
| 2014 | 105.50 | -36.35% |
| 2013 | 165.75 | -4.05% |
| 2012 | 172.75 | +376.55% |
| 2011 | 36.25 | -64.55% |
| 2010 | 102.25 | +6.51% |
| 2009 | 96.00 | +135.58% |
| 2008 | 40.75 | -72.18% |
| 2007 | 146.50 | -82.71% |
| 2006 | 847.50 | -31.71% |
| 2005 | 1,241.00 | +0.24% |
| 2004 | 1,238.00 | +19.47% |
| 2003 | 1,036.25 | +152.28% |
| 2002 | 410.75 | +60.68% |
| 2001 | 255.63 | +118.13% |
| 2000 | 117.19 | +47.06% |
| 1999 | 79.69 | -26.09% |
| 1998 | 107.81 | +15.00% |
| 1997 | 93.75 | 0.00% |
| 1996 | 93.75 | 0.00% |
| 1995 | 93.75 | +39.53% |
| 1994 | 67.19 | -64.46% |
| 1993 | 189.06 | +31.52% |
| 1992 | 143.75 | +12.20% |
| 1991 | 128.13 | +256.52% |
| 1990 | 35.94 | -64.06% |
| 1989 | 100.00 | +4.92% |
| 1988 | 95.31 | -1.61% |
| 1987 | 96.88 | -16.78% |
| 1986 | 116.41 | +157.88% |
| 1985 | 45.14 | +25.00% |
| 1984 | 36.11 | +15.56% |
| 1983* | 31.25 | -12.62% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
HOV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 109.56 | 109.50 | 105.37 | 105.80 | -3.82% | |
| 109.89 | 111.72 | 108.09 | 110.00 | -1.13% | |
| 111.50 | 111.83 | 109.37 | 111.26 | -2.90% | |
| 114.26 | 116.49 | 113.00 | 114.58 | +2.59% | |
| 115.20 | 115.20 | 111.01 | 111.69 | -3.88% | |
| 120.31 | 120.79 | 114.05 | 116.20 | +1.03% | |
| 109.68 | 115.23 | 107.11 | 115.01 | +3.45% | |
| 114.16 | 114.16 | 110.60 | 111.17 | -0.91% | |
| 114.35 | 114.35 | 110.99 | 112.19 | -1.14% | |
| 112.76 | 116.18 | 112.76 | 113.48 | -1.45% | |
| 114.63 | 116.31 | 112.92 | 115.15 | +1.96% | |
| 116.00 | 116.08 | 112.83 | 112.94 | -2.00% | |
| 117.70 | 119.00 | 114.59 | 115.24 | -3.13% | |
| 118.79 | 120.30 | 116.99 | 118.96 | +3.21% | |
| 115.97 | 117.14 | 113.83 | 115.26 | +0.95% | |
| 117.70 | 117.70 | 113.01 | 114.18 | -2.01% | |
| 120.05 | 120.05 | 116.50 | 116.52 | +0.36% | |
| 119.93 | 120.21 | 113.86 | 116.10 | -1.91% | |
| 117.18 | 119.25 | 116.02 | 118.36 | +0.76% | |
| 113.94 | 119.05 | 113.94 | 117.47 | +1.34% | |
| 115.40 | 117.21 | 115.02 | 115.92 | +2.32% | |
| 113.63 | 115.56 | 112.43 | 113.29 | -2.62% | |
| 118.68 | 120.64 | 115.11 | 116.34 | -1.70% | |
| 121.29 | 121.78 | 118.15 | 118.35 | -3.62% | |
| 121.15 | 124.17 | 120.15 | 122.79 | +1.30% | |
| 121.06 | 122.85 | 118.21 | 121.22 | +3.00% | |
| 120.64 | 120.93 | 117.37 | 117.69 | -1.47% | |
| 121.25 | 123.83 | 119.34 | 119.44 | -3.78% | |
| 127.82 | 128.60 | 123.47 | 124.13 | -4.35% | |
| 127.66 | 130.11 | 126.56 | 129.77 | +2.41% | |
| 126.13 | 130.00 | 125.66 | 126.72 | -1.25% | |
| 125.78 | 129.63 | 125.78 | 128.32 | +0.61% | |
| 129.32 | 129.71 | 126.24 | 127.54 | +1.18% | |
| 133.00 | 139.34 | 125.28 | 126.05 | -4.08% | |
| 119.25 | 135.92 | 117.78 | 131.41 | +11.24% | |
| 119.99 | 121.27 | 106.41 | 118.13 | -7.47% | |
| 128.89 | 132.25 | 125.72 | 127.67 | +2.55% | |
| 132.20 | 132.20 | 123.74 | 124.50 | -4.74% | |
| 135.47 | 135.47 | 129.44 | 130.69 | -2.51% | |
| 135.17 | 137.60 | 133.41 | 134.05 | -1.70% | |
| 138.04 | 138.81 | 135.06 | 136.37 | +0.72% | |
| 139.40 | 139.40 | 133.49 | 135.40 | -1.43% | |
| 133.68 | 138.91 | 132.68 | 137.36 | +4.30% | |
| 135.21 | 137.89 | 130.00 | 131.70 | -4.41% | |
| 136.65 | 141.00 | 136.65 | 137.78 | +2.34% | |
| 136.27 | 137.69 | 132.12 | 134.63 | -2.40% | |
| 135.61 | 141.09 | 134.61 | 137.94 | +1.20% | |
| 132.61 | 136.51 | 132.16 | 136.30 | +4.54% | |
| 126.77 | 131.50 | 126.77 | 130.38 | +5.23% | |
| 128.84 | 128.84 | 123.33 | 123.90 | -4.22% | |
| 134.55 | 135.43 | 128.37 | 129.36 | -2.66% | |
| 134.05 | 137.94 | 132.39 | 132.90 | -2.65% | |
| 136.38 | 140.02 | 135.15 | 136.52 | +2.27% | |
| 134.91 | 138.99 | 133.13 | 133.49 | -0.30% | |
| 131.98 | 134.65 | 130.38 | 133.89 | +2.30% | |
| 129.98 | 134.98 | 127.58 | 130.88 | -0.59% | |
| 128.36 | 132.99 | 128.29 | 131.66 | +2.48% | |
| 126.46 | 129.07 | 125.00 | 128.47 | +0.90% | |
| 131.54 | 131.65 | 126.30 | 127.33 | -3.32% | |
| 134.86 | 138.04 | 128.71 | 131.70 | -3.41% | |
| 131.85 | 139.00 | 131.85 | 136.35 | +3.14% | |
| 129.12 | 133.57 | 129.12 | 132.20 | +2.67% | |
| 127.50 | 129.16 | 124.87 | 128.76 | +2.76% | |
| 128.62 | 128.92 | 124.25 | 125.30 | -1.57% | |
| 126.26 | 131.38 | 126.26 | 127.30 | +1.23% | |
| 122.87 | 127.27 | 121.77 | 125.75 | +2.83% | |
| 125.18 | 125.18 | 121.34 | 122.29 | -3.78% | |
| 129.72 | 129.72 | 127.01 | 127.09 | -2.11% | |
| 135.39 | 135.47 | 128.59 | 129.83 | -3.49% | |
| 134.33 | 134.69 | 130.69 | 134.53 | -0.36% | |
| 139.94 | 143.68 | 135.01 | 135.01 | -5.20% | |
| 144.21 | 144.73 | 138.27 | 142.41 | -1.89% | |
| 146.64 | 148.19 | 141.11 | 145.15 | -1.63% | |
| 142.50 | 148.48 | 140.00 | 147.55 | +4.00% | |
| 142.69 | 147.79 | 139.17 | 141.88 | -0.02% | |
| 128.99 | 146.57 | 128.99 | 141.91 | +11.31% | |
| 124.45 | 128.42 | 124.01 | 127.49 | +1.51% | |
| 131.07 | 133.52 | 124.99 | 125.59 | -4.70% | |
| 123.42 | 134.05 | 123.42 | 131.78 | +9.03% | |
| 120.99 | 127.77 | 118.61 | 120.87 | -0.14% | |
| 120.92 | 124.70 | 119.28 | 121.04 | +0.99% | |
| 123.13 | 125.20 | 119.09 | 119.85 | -0.72% | |
| 116.00 | 125.99 | 116.00 | 120.72 | -0.12% | |
| 112.26 | 121.16 | 110.96 | 120.87 | +8.00% | |
| 114.00 | 114.67 | 111.25 | 111.92 | -1.82% | |
| 108.73 | 115.28 | 108.73 | 114.00 | +5.55% | |
| 109.45 | 111.77 | 107.72 | 108.01 | -0.91% | |
| 110.33 | 111.84 | 107.81 | 109.00 | -2.50% | |
| 111.95 | 113.50 | 110.51 | 111.79 | +1.35% | |
| 112.78 | 114.40 | 108.10 | 110.30 | -3.97% | |
| 111.26 | 117.45 | 111.14 | 114.86 | +1.84% | |
| 112.51 | 116.19 | 112.00 | 112.78 | +2.19% | |
| 111.00 | 112.70 | 109.44 | 110.36 | -0.93% | |
| 111.00 | 113.78 | 108.64 | 111.40 | -1.20% | |
| 112.88 | 117.75 | 111.85 | 112.75 | +1.59% | |
| 106.55 | 111.15 | 105.37 | 110.98 | +5.46% | |
| 115.46 | 116.98 | 103.67 | 105.23 | -8.86% | |
| 101.76 | 116.08 | 97.12 | 115.46 | +17.80% | |
| 95.74 | 99.58 | 95.35 | 98.01 | +4.14% | |
| 95.00 | 96.50 | 91.52 | 94.11 | -2.64% | |
| 97.00 | 99.09 | 95.33 | 96.66 | +0.52% | |
| 101.55 | 102.99 | 96.11 | 96.16 | -6.26% | |
| 105.25 | 106.49 | 101.23 | 102.58 | -0.65% | |
| 103.23 | 103.91 | 101.79 | 103.25 | -0.24% | |
| 108.54 | 108.54 | 103.00 | 103.50 | -4.30% | |
| 108.15 | 109.27 | 106.65 | 108.15 | +0.39% | |
| 109.36 | 110.70 | 105.67 | 107.73 | -0.51% | |
| 110.15 | 111.10 | 107.72 | 108.28 | -1.11% | |
| 109.07 | 112.28 | 108.13 | 109.50 | +3.75% | |
| 101.20 | 106.72 | 100.25 | 105.54 | +5.25% | |
| 109.28 | 112.40 | 99.09 | 100.28 | -9.22% | |
| 112.56 | 113.02 | 108.97 | 110.46 | -1.76% | |
| 112.84 | 113.29 | 110.00 | 112.44 | +0.88% | |
| 115.68 | 115.68 | 111.46 | 111.46 | -4.92% | |
| 117.15 | 118.99 | 115.01 | 117.23 | +1.08% | |
| 117.93 | 119.30 | 114.36 | 115.98 | -0.98% | |
| 119.13 | 121.15 | 116.22 | 117.13 | -2.29% | |
| 121.56 | 121.73 | 116.47 | 119.87 | -1.75% | |
| 123.78 | 124.87 | 121.82 | 122.00 | +0.25% | |
| 122.26 | 125.50 | 118.49 | 121.69 | +1.05% | |
| 114.60 | 120.97 | 114.60 | 120.43 | +3.75% | |
| 108.07 | 118.40 | 108.03 | 116.08 | +10.86% | |
| 105.76 | 110.00 | 104.53 | 104.71 | -0.99% | |
| 110.82 | 110.82 | 105.66 | 105.76 | -3.92% | |
| 108.07 | 112.45 | 108.07 | 110.08 | +1.43% | |
| 104.00 | 109.26 | 101.58 | 108.53 | +3.76% | |
| 111.80 | 112.60 | 104.60 | 104.60 | -6.73% | |
| 110.01 | 114.44 | 108.68 | 112.15 | -0.77% | |
| 110.50 | 116.30 | 110.50 | 113.02 | +6.33% | |
| 114.71 | 114.71 | 104.99 | 106.29 | -5.86% | |
| 109.86 | 113.65 | 108.78 | 112.91 | +1.87% | |
| 109.20 | 112.33 | 107.00 | 110.84 | -0.58% | |
| 110.32 | 113.65 | 108.62 | 111.49 | +0.52% | |
| 107.77 | 111.82 | 107.77 | 110.91 | +3.33% | |
| 108.61 | 110.41 | 106.70 | 107.34 | +0.50% | |
| 110.18 | 111.07 | 106.81 | 106.81 | -4.01% | |
| 110.74 | 113.40 | 109.42 | 111.27 | -0.95% | |
| 112.94 | 113.00 | 108.33 | 112.34 | +1.90% | |
| 107.97 | 111.42 | 107.46 | 110.24 | +0.21% | |
| 108.10 | 111.00 | 107.90 | 110.01 | +5.73% | |
| 108.26 | 108.26 | 102.90 | 104.05 | -3.15% | |
| 104.65 | 108.08 | 103.81 | 107.43 | +2.15% | |
| 110.29 | 110.29 | 104.18 | 105.17 | -2.28% | |
| 108.23 | 109.25 | 106.38 | 107.62 | -0.03% | |
| 107.66 | 110.98 | 105.68 | 107.65 | +0.84% | |
| 107.16 | 108.79 | 105.45 | 106.75 | +0.95% | |
| 104.77 | 106.89 | 104.40 | 105.75 | -1.28% | |
| 108.98 | 110.14 | 105.01 | 107.12 | -1.68% | |
| 109.38 | 112.68 | 107.91 | 108.95 | -0.83% | |
| 110.00 | 111.13 | 104.83 | 109.86 | -2.68% | |
| 113.88 | 115.47 | 110.27 | 112.88 | -0.27% | |
| 116.05 | 116.78 | 110.63 | 113.19 | -3.50% | |
| 122.06 | 124.80 | 116.08 | 117.29 | -2.28% | |
| 117.25 | 121.42 | 115.01 | 120.03 | -0.69% | |
| 121.71 | 123.47 | 117.61 | 120.87 | -3.78% | |
| 126.07 | 128.37 | 123.00 | 125.62 | -0.54% | |
| 126.75 | 129.92 | 123.03 | 126.30 | +0.17% | |
| 122.88 | 131.56 | 120.08 | 126.08 | +2.60% | |
| 123.94 | 127.90 | 122.02 | 122.89 | -1.00% | |
| 129.66 | 135.00 | 122.50 | 124.13 | -4.27% | |
| 131.23 | 133.40 | 127.03 | 129.66 | -0.83% | |
| 131.30 | 132.84 | 129.66 | 130.74 | -0.39% | |
| 129.05 | 134.07 | 129.05 | 131.25 | +0.87% | |
| 128.16 | 131.65 | 124.81 | 130.12 | -0.01% | |
| 127.28 | 133.45 | 127.28 | 130.13 | +4.29% | |
| 129.95 | 133.42 | 123.36 | 124.78 | -3.59% | |
| 129.72 | 133.18 | 126.85 | 129.43 | -1.60% | |
| 128.25 | 133.17 | 125.49 | 131.54 | +3.79% | |
| 126.02 | 129.41 | 124.34 | 126.74 | +0.68% | |
| 121.16 | 125.98 | 120.46 | 125.88 | +2.89% | |
| 123.24 | 124.69 | 120.70 | 122.35 | -0.62% | |
| 118.55 | 126.09 | 118.55 | 123.11 | +5.86% | |
| 111.43 | 122.95 | 111.21 | 116.29 | +4.15% | |
| 112.00 | 114.92 | 108.92 | 111.66 | -0.88% | |
| 114.29 | 117.00 | 110.65 | 112.65 | -2.26% | |
| 114.66 | 117.07 | 112.30 | 115.26 | +2.25% | |
| 112.77 | 114.24 | 111.13 | 112.72 | -0.51% | |
| 114.87 | 114.87 | 111.37 | 113.30 | -0.81% | |
| 117.00 | 117.01 | 113.14 | 114.22 | -1.64% | |
| 121.33 | 122.11 | 115.49 | 116.12 | -5.13% | |
| 126.35 | 127.99 | 120.74 | 122.40 | -2.26% | |
| 121.12 | 126.35 | 118.00 | 125.23 | +3.84% | |
| 118.58 | 122.66 | 118.26 | 120.60 | -2.00% | |
| 124.61 | 126.84 | 122.66 | 123.06 | -1.92% | |
| 124.38 | 125.64 | 119.80 | 125.47 | +1.37% | |
| 126.04 | 126.39 | 120.73 | 123.77 | -2.76% | |
| 122.39 | 127.61 | 120.90 | 127.28 | +3.09% | |
| 119.93 | 125.66 | 119.82 | 123.46 | +2.29% | |
| 110.03 | 121.97 | 110.03 | 120.70 | +13.69% | |
| 97.03 | 107.38 | 97.03 | 106.17 | +7.93% | |
| 102.01 | 102.28 | 98.07 | 98.37 | -1.98% | |
| 97.60 | 100.71 | 96.00 | 100.36 | +2.30% | |
| 96.76 | 99.65 | 96.51 | 98.10 | +0.33% | |
| 98.00 | 98.88 | 95.75 | 97.78 | +0.25% | |
| 98.51 | 99.01 | 97.02 | 97.54 | -2.33% | |
| 99.31 | 100.94 | 98.19 | 99.87 | +0.51% | |
| 101.72 | 101.72 | 97.96 | 99.36 | -2.37% | |
| 101.02 | 101.77 | 99.26 | 101.77 | +0.69% | |
| 97.98 | 101.51 | 97.89 | 101.07 | +3.14% | |
| 98.54 | 99.31 | 97.33 | 97.99 | -0.42% | |
| 102.50 | 103.70 | 98.06 | 98.40 | -4.50% | |
| 105.45 | 105.45 | 99.90 | 103.04 | -2.82% | |
| 108.00 | 110.17 | 105.77 | 106.03 | -1.07% | |
| 106.39 | 109.69 | 104.84 | 107.18 | -1.14% | |
| 107.18 | 110.90 | 107.18 | 108.42 | +0.46% | |
| 107.85 | 110.75 | 107.85 | 107.92 | +0.93% | |
| 105.52 | 108.31 | 104.45 | 106.93 | +0.83% | |
| 101.39 | 106.07 | 101.04 | 106.05 | +5.45% | |
| 99.69 | 104.00 | 99.15 | 100.57 | +0.95% | |
| 96.00 | 100.28 | 96.00 | 99.62 | +3.47% | |
| 105.85 | 105.85 | 95.97 | 96.28 | -7.12% | |
| 103.14 | 107.13 | 101.72 | 103.66 | -0.15% | |
| 123.02 | 125.45 | 102.83 | 103.82 | -22.51% | |
| 129.23 | 135.84 | 129.23 | 133.98 | +3.48% | |
| 129.79 | 132.25 | 126.50 | 129.48 | +0.11% | |
| 129.60 | 133.22 | 128.82 | 129.34 | -1.70% | |
| 132.83 | 132.83 | 129.13 | 131.58 | -1.20% | |
| 129.79 | 135.39 | 128.98 | 133.18 | +2.09% | |
| 121.22 | 130.55 | 121.09 | 130.45 | +9.42% | |
| 119.38 | 121.71 | 117.02 | 119.22 | -1.28% | |
| 109.23 | 121.29 | 108.99 | 120.77 | +12.08% | |
| 109.84 | 113.82 | 106.76 | 107.75 | -1.95% | |
| 112.21 | 112.21 | 108.43 | 109.89 | -0.88% | |
| 109.43 | 112.93 | 108.00 | 110.87 | -0.31% | |
| 120.64 | 120.64 | 111.10 | 111.22 | -7.81% | |
| 119.93 | 122.99 | 118.00 | 120.64 | +0.58% | |
| 123.81 | 125.89 | 118.76 | 119.94 | -3.84% | |
| 124.80 | 127.80 | 121.82 | 124.73 | +0.14% | |
| 122.48 | 124.75 | 121.75 | 124.56 | +1.84% | |
| 122.35 | 123.24 | 119.19 | 122.31 | +0.51% | |
| 119.95 | 122.37 | 119.51 | 121.69 | +1.20% | |
| 123.96 | 124.50 | 120.00 | 120.25 | -2.31% | |
| 125.42 | 126.10 | 121.06 | 123.09 | -0.16% | |
| 121.25 | 124.75 | 119.60 | 123.29 | +0.78% | |
| 120.16 | 122.81 | 118.00 | 122.33 | +1.75% | |
| 121.10 | 122.69 | 117.86 | 120.23 | -1.64% | |
| 124.50 | 127.57 | 121.13 | 122.24 | -3.02% | |
| 130.38 | 135.03 | 124.88 | 126.05 | -4.68% | |
| 129.90 | 136.40 | 129.00 | 132.24 | -0.54% | |
| 133.83 | 135.71 | 132.96 | 132.96 | -0.20% | |
| 135.39 | 136.18 | 131.75 | 133.23 | +0.58% | |
| 129.22 | 133.86 | 128.00 | 132.46 | +3.13% | |
| 129.24 | 130.94 | 127.06 | 128.44 | -2.01% | |
| 125.79 | 132.00 | 125.79 | 131.08 | +2.58% | |
| 126.96 | 128.91 | 125.44 | 127.78 | +1.40% | |
| 124.09 | 126.97 | 123.30 | 126.01 | +0.70% | |
| 126.96 | 127.37 | 121.42 | 125.14 | -0.88% | |
| 127.36 | 129.99 | 125.10 | 126.25 | -0.68% | |
| 118.48 | 127.85 | 116.70 | 127.11 | +6.25% | |
| 120.50 | 121.09 | 117.15 | 119.63 | +0.83% | |
| 123.96 | 124.05 | 118.02 | 118.65 | -2.80% | |
| 123.50 | 123.50 | 119.00 | 122.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOV chart for longer ranges.