NYSE - Nasdaq Real Time Price • USD
Hovnanian Enterprises, Inc. (HOV)
As of 3:29 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 147.45 | 152.49 | 148.78 | 149.01 | 149.01 | 18,237 |
Apr 25, 2024 | 143.19 | 146.47 | 140.47 | 146.47 | 146.47 | 47,200 |
Apr 24, 2024 | 150.18 | 153.14 | 146.33 | 148.71 | 148.71 | 66,500 |
Apr 23, 2024 | 140.51 | 150.25 | 140.49 | 150.25 | 150.25 | 59,900 |
Apr 22, 2024 | 133.80 | 139.98 | 130.26 | 138.88 | 138.88 | 87,600 |
Apr 19, 2024 | 128.55 | 131.31 | 125.63 | 130.26 | 130.26 | 68,100 |
Apr 18, 2024 | 130.71 | 136.99 | 128.32 | 129.03 | 129.03 | 79,000 |
Apr 17, 2024 | 133.97 | 135.94 | 128.49 | 128.50 | 128.50 | 38,700 |
Apr 16, 2024 | 132.32 | 135.00 | 129.82 | 132.72 | 132.72 | 64,600 |
Apr 15, 2024 | 142.00 | 143.70 | 131.20 | 134.05 | 134.05 | 147,400 |
Apr 12, 2024 | 141.74 | 146.12 | 140.53 | 141.64 | 141.64 | 62,000 |
Apr 11, 2024 | 144.62 | 146.09 | 141.75 | 146.09 | 146.09 | 50,000 |
Apr 10, 2024 | 143.48 | 145.44 | 138.33 | 144.61 | 144.61 | 100,400 |
Apr 9, 2024 | 154.20 | 154.20 | 146.68 | 147.77 | 147.77 | 53,500 |
Apr 8, 2024 | 154.11 | 155.22 | 150.48 | 151.01 | 151.01 | 41,600 |
Apr 5, 2024 | 145.35 | 154.03 | 145.35 | 152.40 | 152.40 | 70,100 |
Apr 4, 2024 | 156.39 | 159.04 | 145.80 | 145.83 | 145.83 | 50,400 |
Apr 3, 2024 | 147.84 | 154.50 | 147.84 | 154.12 | 154.12 | 55,600 |
Apr 2, 2024 | 150.20 | 151.25 | 143.50 | 149.57 | 149.57 | 86,100 |
Apr 1, 2024 | 157.00 | 158.16 | 152.15 | 154.99 | 154.99 | 47,900 |
Mar 28, 2024 | 155.10 | 162.00 | 153.78 | 156.94 | 156.94 | 116,800 |
Mar 27, 2024 | 145.09 | 153.35 | 142.14 | 153.06 | 153.06 | 86,000 |
Mar 26, 2024 | 144.46 | 146.04 | 143.04 | 143.15 | 143.15 | 67,900 |
Mar 25, 2024 | 143.98 | 148.29 | 143.98 | 144.37 | 144.37 | 57,400 |
Mar 22, 2024 | 151.66 | 151.66 | 145.67 | 145.82 | 145.82 | 40,700 |
Mar 21, 2024 | 156.41 | 158.04 | 152.64 | 152.64 | 152.64 | 56,700 |
Mar 20, 2024 | 145.50 | 153.75 | 142.77 | 152.99 | 152.99 | 65,000 |
Mar 19, 2024 | 133.25 | 145.50 | 133.25 | 145.19 | 145.19 | 125,400 |
Mar 18, 2024 | 133.02 | 135.55 | 128.50 | 134.20 | 134.20 | 101,600 |
Mar 15, 2024 | 135.66 | 138.00 | 130.50 | 132.04 | 132.04 | 143,800 |
Mar 14, 2024 | 144.17 | 145.63 | 135.34 | 137.28 | 137.28 | 103,900 |
Mar 13, 2024 | 145.51 | 149.49 | 144.03 | 146.71 | 146.71 | 61,700 |
Mar 12, 2024 | 142.53 | 147.85 | 140.42 | 146.29 | 146.29 | 56,200 |
Mar 11, 2024 | 142.80 | 144.00 | 140.23 | 142.03 | 142.03 | 66,100 |
Mar 8, 2024 | 149.61 | 152.00 | 144.00 | 145.14 | 145.14 | 89,800 |
Mar 7, 2024 | 152.30 | 157.44 | 148.48 | 148.68 | 148.68 | 105,600 |
Mar 6, 2024 | 151.68 | 153.32 | 149.16 | 150.92 | 150.92 | 43,900 |
Mar 5, 2024 | 153.70 | 158.20 | 148.86 | 148.88 | 148.88 | 72,600 |
Mar 4, 2024 | 165.00 | 167.00 | 156.25 | 156.25 | 156.25 | 86,300 |
Mar 1, 2024 | 156.72 | 164.14 | 153.70 | 164.14 | 164.14 | 92,000 |
Feb 29, 2024 | 146.38 | 157.37 | 144.24 | 156.66 | 156.66 | 74,600 |
Feb 28, 2024 | 144.68 | 147.16 | 143.18 | 143.80 | 143.80 | 71,800 |
Feb 27, 2024 | 149.55 | 151.49 | 144.35 | 145.31 | 145.31 | 183,900 |
Feb 26, 2024 | 145.00 | 150.59 | 144.25 | 147.92 | 147.92 | 124,400 |
Feb 23, 2024 | 152.16 | 158.44 | 142.79 | 143.33 | 143.33 | 129,800 |
Feb 22, 2024 | 163.96 | 164.24 | 150.03 | 150.38 | 150.38 | 114,600 |
Feb 21, 2024 | 158.47 | 165.31 | 157.56 | 164.00 | 164.00 | 90,100 |
Feb 20, 2024 | 157.16 | 158.58 | 152.79 | 157.47 | 157.47 | 87,600 |
Feb 16, 2024 | 164.19 | 165.95 | 160.10 | 160.60 | 160.60 | 94,100 |
Feb 15, 2024 | 163.00 | 168.27 | 159.00 | 168.10 | 168.10 | 69,400 |
Feb 14, 2024 | 160.06 | 162.96 | 157.00 | 161.67 | 161.67 | 58,300 |
Feb 13, 2024 | 160.03 | 160.03 | 151.05 | 155.27 | 155.27 | 92,000 |
Feb 12, 2024 | 159.75 | 168.56 | 159.75 | 168.53 | 168.53 | 88,100 |
Feb 9, 2024 | 157.25 | 160.17 | 155.42 | 159.39 | 159.39 | 57,200 |
Feb 8, 2024 | 151.81 | 156.01 | 150.52 | 156.01 | 156.01 | 79,500 |
Feb 7, 2024 | 158.67 | 159.18 | 151.06 | 151.71 | 151.71 | 89,700 |
Feb 6, 2024 | 165.08 | 167.24 | 151.92 | 158.08 | 158.08 | 117,200 |
Feb 5, 2024 | 168.74 | 169.53 | 164.23 | 166.03 | 166.03 | 63,700 |
Feb 2, 2024 | 170.61 | 173.56 | 167.65 | 171.55 | 171.55 | 56,000 |
Feb 1, 2024 | 171.08 | 175.50 | 170.68 | 175.29 | 175.29 | 68,300 |
Jan 31, 2024 | 176.23 | 178.48 | 168.60 | 168.97 | 168.97 | 105,700 |
Jan 30, 2024 | 174.97 | 183.60 | 173.89 | 178.27 | 178.27 | 126,200 |
Jan 29, 2024 | 166.35 | 174.95 | 165.83 | 174.07 | 174.07 | 126,300 |
Jan 26, 2024 | 157.94 | 165.66 | 156.85 | 165.66 | 165.66 | 105,000 |
Jan 25, 2024 | 152.97 | 157.96 | 150.59 | 157.94 | 157.94 | 64,700 |
Jan 24, 2024 | 155.48 | 155.99 | 147.52 | 149.56 | 149.56 | 81,100 |
Jan 23, 2024 | 159.05 | 160.05 | 150.00 | 151.93 | 151.93 | 124,400 |
Jan 22, 2024 | 153.06 | 161.99 | 152.23 | 161.62 | 161.62 | 74,300 |
Jan 19, 2024 | 148.70 | 151.19 | 144.00 | 150.97 | 150.97 | 47,300 |
Jan 18, 2024 | 153.66 | 154.99 | 146.38 | 147.18 | 147.18 | 66,400 |
Jan 17, 2024 | 147.83 | 151.29 | 146.36 | 151.13 | 151.13 | 56,500 |
Jan 16, 2024 | 160.00 | 160.98 | 149.17 | 151.25 | 151.25 | 158,400 |
Jan 12, 2024 | 164.33 | 166.00 | 160.06 | 161.05 | 161.05 | 78,100 |
Jan 11, 2024 | 160.19 | 163.79 | 156.80 | 162.75 | 162.75 | 78,400 |
Jan 10, 2024 | 158.27 | 167.39 | 158.27 | 160.40 | 160.40 | 112,000 |
Jan 9, 2024 | 157.01 | 160.99 | 156.05 | 157.08 | 157.08 | 57,400 |
Jan 8, 2024 | 155.00 | 161.50 | 155.00 | 158.97 | 158.97 | 73,000 |
Jan 5, 2024 | 147.64 | 154.32 | 147.64 | 154.32 | 154.32 | 74,800 |
Jan 4, 2024 | 146.49 | 149.98 | 146.49 | 147.91 | 147.91 | 51,400 |
Jan 3, 2024 | 148.30 | 149.23 | 145.03 | 146.28 | 146.28 | 64,600 |
Jan 2, 2024 | 151.43 | 153.56 | 145.62 | 151.84 | 151.84 | 74,300 |
Dec 29, 2023 | 158.80 | 158.80 | 154.00 | 155.62 | 155.62 | 65,600 |
Dec 28, 2023 | 157.31 | 160.00 | 155.62 | 157.71 | 157.71 | 60,300 |
Dec 27, 2023 | 155.37 | 158.02 | 154.08 | 157.92 | 157.92 | 46,700 |
Dec 26, 2023 | 154.00 | 157.50 | 153.00 | 155.21 | 155.21 | 42,800 |
Dec 22, 2023 | 152.78 | 155.49 | 149.54 | 152.82 | 152.82 | 52,400 |
Dec 21, 2023 | 157.49 | 159.78 | 151.06 | 152.00 | 152.00 | 102,700 |
Dec 20, 2023 | 153.26 | 157.85 | 151.70 | 154.39 | 154.39 | 112,300 |
Dec 19, 2023 | 150.25 | 156.24 | 149.00 | 154.04 | 154.04 | 125,300 |
Dec 18, 2023 | 148.24 | 149.24 | 142.62 | 147.17 | 147.17 | 107,500 |
Dec 15, 2023 | 160.94 | 162.50 | 144.37 | 149.05 | 149.05 | 248,200 |
Dec 14, 2023 | 149.93 | 161.23 | 149.00 | 161.09 | 161.09 | 219,500 |
Dec 13, 2023 | 141.12 | 148.50 | 132.10 | 147.79 | 147.79 | 200,900 |
Dec 12, 2023 | 139.17 | 142.73 | 135.50 | 139.97 | 139.97 | 132,500 |
Dec 11, 2023 | 138.67 | 144.57 | 136.17 | 140.00 | 140.00 | 159,100 |
Dec 8, 2023 | 129.50 | 140.32 | 126.85 | 139.01 | 139.01 | 227,500 |
Dec 7, 2023 | 120.65 | 129.99 | 118.90 | 129.99 | 129.99 | 149,600 |
Dec 6, 2023 | 108.49 | 121.92 | 108.49 | 118.24 | 118.24 | 178,200 |
Dec 5, 2023 | 99.30 | 109.80 | 99.30 | 107.70 | 107.70 | 101,700 |
Dec 4, 2023 | 95.39 | 99.30 | 95.30 | 98.90 | 98.90 | 93,200 |
Dec 1, 2023 | 89.62 | 95.30 | 89.06 | 95.12 | 95.12 | 68,600 |
Nov 30, 2023 | 89.90 | 92.18 | 87.78 | 90.40 | 90.40 | 68,800 |
Nov 29, 2023 | 87.83 | 90.13 | 87.83 | 89.31 | 89.31 | 44,800 |
Nov 28, 2023 | 89.93 | 91.19 | 86.61 | 86.92 | 86.92 | 42,000 |
Nov 27, 2023 | 90.56 | 91.27 | 88.77 | 89.89 | 89.89 | 37,400 |
Nov 24, 2023 | 90.87 | 92.04 | 90.55 | 91.02 | 91.02 | 11,100 |
Nov 22, 2023 | 90.69 | 93.18 | 90.34 | 91.75 | 91.75 | 23,100 |
Nov 21, 2023 | 90.50 | 91.41 | 89.00 | 89.76 | 89.76 | 31,800 |
Nov 20, 2023 | 92.68 | 92.68 | 89.94 | 91.00 | 91.00 | 33,500 |
Nov 17, 2023 | 89.20 | 90.79 | 87.50 | 90.50 | 90.50 | 70,900 |
Nov 16, 2023 | 90.89 | 92.73 | 87.38 | 87.81 | 87.81 | 51,900 |
Nov 15, 2023 | 91.50 | 93.05 | 89.27 | 90.17 | 90.17 | 47,000 |
Nov 14, 2023 | 84.36 | 91.43 | 84.36 | 90.59 | 90.59 | 81,600 |
Nov 13, 2023 | 80.94 | 83.13 | 80.50 | 81.90 | 81.90 | 28,800 |
Nov 10, 2023 | 80.26 | 83.36 | 78.97 | 82.70 | 82.70 | 66,900 |
Nov 9, 2023 | 83.82 | 84.79 | 78.79 | 79.58 | 79.58 | 49,900 |
Nov 8, 2023 | 82.39 | 82.89 | 81.00 | 82.54 | 82.54 | 38,300 |
Nov 7, 2023 | 79.00 | 83.23 | 78.70 | 81.89 | 81.89 | 56,300 |
Nov 6, 2023 | 84.96 | 84.96 | 78.90 | 79.69 | 79.69 | 51,400 |
Nov 3, 2023 | 80.89 | 86.69 | 80.34 | 84.49 | 84.49 | 106,300 |
Nov 2, 2023 | 80.00 | 81.99 | 77.56 | 78.50 | 78.50 | 121,300 |
Nov 1, 2023 | 69.20 | 75.70 | 68.50 | 73.87 | 73.87 | 88,100 |
Oct 31, 2023 | 66.57 | 71.08 | 66.57 | 69.48 | 69.48 | 46,800 |
Oct 30, 2023 | 67.12 | 67.78 | 65.51 | 67.03 | 67.03 | 34,500 |
Oct 27, 2023 | 67.94 | 67.94 | 65.22 | 66.36 | 66.36 | 42,700 |
Oct 26, 2023 | 67.32 | 68.45 | 66.29 | 67.50 | 67.50 | 35,800 |
Oct 25, 2023 | 68.85 | 69.81 | 66.67 | 67.28 | 67.28 | 54,300 |
Oct 24, 2023 | 71.49 | 71.86 | 68.35 | 69.03 | 69.03 | 47,100 |
Oct 23, 2023 | 68.83 | 72.31 | 67.85 | 71.12 | 71.12 | 38,500 |
Oct 20, 2023 | 70.12 | 71.00 | 68.05 | 69.24 | 69.24 | 72,700 |
Oct 19, 2023 | 72.18 | 74.06 | 69.36 | 69.83 | 69.83 | 67,500 |
Oct 18, 2023 | 75.70 | 75.70 | 72.40 | 72.59 | 72.59 | 81,000 |
Oct 17, 2023 | 78.03 | 80.71 | 76.90 | 76.90 | 76.90 | 63,600 |
Oct 16, 2023 | 81.14 | 81.19 | 76.30 | 78.76 | 78.76 | 63,900 |
Oct 13, 2023 | 81.24 | 82.88 | 79.59 | 79.88 | 79.88 | 71,900 |
Oct 12, 2023 | 84.50 | 84.50 | 77.59 | 79.78 | 79.78 | 125,700 |
Oct 11, 2023 | 89.02 | 90.88 | 84.33 | 84.85 | 84.85 | 45,500 |
Oct 10, 2023 | 85.76 | 92.33 | 85.76 | 88.60 | 88.60 | 65,600 |
Oct 9, 2023 | 83.62 | 86.87 | 82.17 | 85.76 | 85.76 | 51,900 |
Oct 6, 2023 | 85.20 | 88.37 | 84.64 | 85.89 | 85.89 | 77,700 |
Oct 5, 2023 | 90.97 | 91.43 | 85.01 | 85.43 | 85.43 | 75,900 |
Oct 4, 2023 | 91.35 | 92.46 | 90.31 | 91.57 | 91.57 | 30,200 |
Oct 3, 2023 | 99.64 | 99.64 | 89.00 | 90.00 | 90.00 | 108,700 |
Oct 2, 2023 | 102.17 | 105.67 | 101.41 | 102.13 | 102.13 | 45,900 |
Sep 29, 2023 | 104.70 | 104.82 | 100.44 | 101.66 | 101.66 | 40,700 |
Sep 28, 2023 | 99.52 | 104.72 | 99.52 | 103.44 | 103.44 | 39,100 |
Sep 27, 2023 | 100.44 | 101.77 | 96.77 | 99.49 | 99.49 | 43,000 |
Sep 26, 2023 | 99.56 | 101.18 | 98.36 | 99.19 | 99.19 | 41,200 |
Sep 25, 2023 | 101.00 | 103.40 | 100.02 | 101.11 | 101.11 | 39,000 |
Sep 22, 2023 | 103.22 | 103.22 | 99.60 | 101.65 | 101.65 | 47,900 |
Sep 21, 2023 | 103.56 | 104.42 | 99.80 | 101.83 | 101.83 | 48,500 |
Sep 20, 2023 | 109.62 | 111.11 | 105.26 | 105.39 | 105.39 | 31,900 |
Sep 19, 2023 | 110.82 | 112.75 | 107.24 | 107.69 | 107.69 | 58,900 |
Sep 18, 2023 | 112.98 | 114.32 | 110.79 | 111.68 | 111.68 | 47,500 |
Sep 15, 2023 | 115.04 | 115.04 | 109.63 | 113.28 | 113.28 | 81,200 |
Sep 14, 2023 | 117.39 | 119.82 | 114.91 | 116.92 | 116.92 | 34,000 |
Sep 13, 2023 | 119.00 | 120.50 | 114.45 | 115.65 | 115.65 | 48,300 |
Sep 12, 2023 | 122.72 | 124.85 | 119.32 | 119.92 | 119.92 | 41,600 |
Sep 11, 2023 | 124.62 | 125.25 | 122.39 | 123.06 | 123.06 | 33,500 |
Sep 8, 2023 | 122.88 | 127.99 | 121.24 | 122.68 | 122.68 | 47,300 |
Sep 7, 2023 | 123.04 | 125.02 | 118.09 | 123.72 | 123.72 | 56,000 |
Sep 6, 2023 | 120.16 | 123.65 | 118.85 | 123.46 | 123.46 | 66,600 |
Sep 5, 2023 | 124.00 | 124.00 | 116.05 | 120.16 | 120.16 | 126,900 |
Sep 1, 2023 | 118.35 | 126.21 | 116.28 | 125.35 | 125.35 | 118,700 |
Aug 31, 2023 | 116.00 | 119.83 | 114.28 | 118.84 | 118.84 | 176,600 |
Aug 30, 2023 | 103.07 | 116.71 | 102.55 | 115.88 | 115.88 | 180,900 |
Aug 29, 2023 | 95.10 | 101.20 | 94.65 | 100.38 | 100.38 | 61,300 |
Aug 28, 2023 | 95.65 | 96.07 | 92.75 | 95.38 | 95.38 | 89,300 |
Aug 25, 2023 | 94.47 | 95.94 | 89.63 | 94.17 | 94.17 | 79,000 |
Aug 24, 2023 | 96.73 | 97.70 | 94.05 | 94.39 | 94.39 | 49,100 |
Aug 23, 2023 | 92.58 | 96.91 | 92.58 | 95.96 | 95.96 | 36,000 |
Aug 22, 2023 | 91.91 | 94.21 | 90.75 | 92.58 | 92.58 | 38,200 |
Aug 21, 2023 | 95.20 | 95.20 | 90.09 | 91.75 | 91.75 | 73,000 |
Aug 18, 2023 | 90.84 | 95.36 | 89.77 | 94.15 | 94.15 | 46,600 |
Aug 17, 2023 | 100.52 | 101.48 | 91.27 | 91.74 | 91.74 | 83,600 |
Aug 16, 2023 | 105.10 | 105.31 | 100.22 | 100.43 | 100.43 | 25,500 |
Aug 15, 2023 | 104.34 | 105.50 | 102.30 | 105.03 | 105.03 | 23,000 |
Aug 14, 2023 | 102.98 | 105.98 | 102.26 | 105.17 | 105.17 | 44,300 |
Aug 11, 2023 | 105.56 | 106.31 | 102.97 | 103.53 | 103.53 | 43,500 |
Aug 10, 2023 | 106.48 | 108.52 | 104.00 | 105.77 | 105.77 | 22,800 |
Aug 9, 2023 | 107.60 | 109.00 | 104.59 | 106.56 | 106.56 | 28,700 |
Aug 8, 2023 | 104.62 | 107.75 | 104.20 | 107.47 | 107.47 | 23,000 |
Aug 7, 2023 | 103.79 | 107.13 | 102.62 | 106.75 | 106.75 | 30,900 |
Aug 4, 2023 | 102.77 | 106.58 | 101.66 | 104.49 | 104.49 | 33,300 |
Aug 3, 2023 | 105.41 | 105.41 | 99.02 | 101.31 | 101.31 | 59,000 |
Aug 2, 2023 | 107.60 | 107.60 | 103.34 | 105.94 | 105.94 | 31,200 |
Aug 1, 2023 | 106.07 | 109.99 | 106.07 | 108.44 | 108.44 | 40,400 |
Jul 31, 2023 | 107.83 | 107.83 | 103.24 | 106.62 | 106.62 | 49,600 |
Jul 28, 2023 | 101.59 | 107.75 | 101.40 | 107.19 | 107.19 | 57,800 |
Jul 27, 2023 | 100.79 | 102.29 | 99.39 | 100.17 | 100.17 | 39,900 |
Jul 26, 2023 | 99.59 | 101.05 | 98.67 | 99.83 | 99.83 | 55,100 |
Jul 25, 2023 | 100.58 | 103.88 | 100.34 | 100.45 | 100.45 | 39,500 |
Jul 24, 2023 | 100.17 | 101.70 | 98.21 | 100.58 | 100.58 | 47,700 |
Jul 21, 2023 | 102.42 | 104.16 | 98.95 | 99.66 | 99.66 | 72,100 |
Jul 20, 2023 | 106.96 | 106.96 | 100.47 | 101.74 | 101.74 | 74,700 |
Jul 19, 2023 | 110.00 | 110.00 | 106.47 | 107.21 | 107.21 | 44,200 |
Jul 18, 2023 | 108.87 | 110.15 | 108.03 | 109.16 | 109.16 | 44,900 |
Jul 17, 2023 | 108.11 | 110.96 | 107.70 | 109.12 | 109.12 | 45,700 |
Jul 14, 2023 | 107.07 | 109.35 | 106.90 | 109.19 | 109.19 | 44,700 |
Jul 13, 2023 | 105.10 | 107.84 | 102.77 | 107.15 | 107.15 | 87,300 |
Jul 12, 2023 | 101.00 | 105.05 | 100.53 | 104.95 | 104.95 | 78,900 |
Jul 11, 2023 | 95.01 | 101.95 | 95.01 | 99.57 | 99.57 | 87,700 |
Jul 10, 2023 | 92.52 | 96.76 | 92.52 | 94.87 | 94.87 | 44,700 |
Jul 7, 2023 | 91.55 | 95.09 | 90.92 | 92.64 | 92.64 | 80,800 |
Jul 6, 2023 | 93.90 | 95.72 | 89.67 | 91.55 | 91.55 | 67,400 |
Jul 5, 2023 | 94.14 | 96.11 | 93.72 | 95.59 | 95.59 | 52,600 |
Jul 3, 2023 | 98.35 | 99.73 | 94.14 | 95.21 | 95.21 | 32,200 |
Jun 30, 2023 | 96.25 | 100.65 | 95.00 | 99.21 | 99.21 | 113,000 |
Jun 29, 2023 | 96.48 | 97.40 | 94.12 | 94.99 | 94.99 | 72,400 |
Jun 28, 2023 | 95.00 | 99.70 | 93.04 | 96.92 | 96.92 | 66,300 |
Jun 27, 2023 | 91.10 | 95.53 | 91.02 | 94.71 | 94.71 | 77,000 |
Jun 26, 2023 | 92.30 | 95.47 | 90.95 | 91.10 | 91.10 | 65,600 |
Jun 23, 2023 | 92.24 | 95.00 | 91.05 | 92.33 | 92.33 | 227,700 |
Jun 22, 2023 | 98.92 | 99.45 | 93.15 | 93.42 | 93.42 | 57,700 |
Jun 21, 2023 | 99.63 | 102.79 | 98.99 | 99.33 | 99.33 | 130,500 |
Jun 20, 2023 | 97.56 | 101.35 | 97.56 | 99.53 | 99.53 | 36,300 |
Jun 16, 2023 | 100.53 | 101.45 | 96.93 | 97.82 | 97.82 | 50,700 |
Jun 15, 2023 | 100.05 | 100.75 | 98.46 | 99.44 | 99.44 | 52,000 |
Jun 14, 2023 | 100.65 | 102.35 | 96.94 | 98.84 | 98.84 | 46,600 |
Jun 13, 2023 | 97.95 | 103.00 | 97.43 | 100.85 | 100.85 | 73,000 |
Jun 12, 2023 | 90.66 | 97.62 | 89.90 | 97.09 | 97.09 | 68,900 |
Jun 9, 2023 | 90.93 | 91.49 | 89.45 | 90.96 | 90.96 | 25,500 |
Jun 8, 2023 | 90.03 | 91.73 | 89.01 | 91.00 | 91.00 | 49,000 |
Jun 7, 2023 | 92.11 | 93.19 | 89.76 | 90.24 | 90.24 | 107,700 |
Jun 6, 2023 | 89.53 | 93.50 | 89.53 | 90.60 | 90.60 | 90,100 |
Jun 5, 2023 | 88.31 | 90.41 | 86.98 | 89.45 | 89.45 | 28,900 |
Jun 2, 2023 | 86.64 | 89.63 | 85.00 | 88.17 | 88.17 | 63,500 |
Jun 1, 2023 | 83.80 | 86.75 | 82.18 | 85.10 | 85.10 | 58,400 |
May 31, 2023 | 93.00 | 95.99 | 78.50 | 83.96 | 83.96 | 210,500 |
May 30, 2023 | 93.25 | 95.03 | 91.82 | 93.83 | 93.83 | 63,100 |
May 26, 2023 | 91.70 | 93.18 | 88.60 | 92.80 | 92.80 | 55,800 |
May 25, 2023 | 89.66 | 92.49 | 89.15 | 91.84 | 91.84 | 41,500 |
May 24, 2023 | 89.45 | 90.10 | 86.61 | 87.88 | 87.88 | 60,600 |
May 23, 2023 | 89.56 | 91.72 | 88.78 | 89.65 | 89.65 | 51,500 |
May 22, 2023 | 91.54 | 92.62 | 90.27 | 90.68 | 90.68 | 52,000 |
May 19, 2023 | 92.60 | 92.60 | 88.72 | 90.99 | 90.99 | 53,800 |
May 18, 2023 | 89.43 | 92.47 | 89.43 | 92.09 | 92.09 | 42,400 |
May 17, 2023 | 87.18 | 89.76 | 84.61 | 89.49 | 89.49 | 63,600 |
May 16, 2023 | 82.26 | 87.32 | 81.44 | 86.45 | 86.45 | 80,600 |
May 15, 2023 | 81.08 | 83.31 | 79.06 | 82.80 | 82.80 | 51,600 |
May 12, 2023 | 84.09 | 84.09 | 78.85 | 80.95 | 80.95 | 50,100 |
May 11, 2023 | 79.24 | 83.87 | 79.24 | 83.87 | 83.87 | 50,700 |
May 10, 2023 | 80.03 | 80.77 | 77.78 | 79.64 | 79.64 | 51,100 |
May 9, 2023 | 76.72 | 79.84 | 76.60 | 79.17 | 79.17 | 47,100 |
May 8, 2023 | 74.49 | 77.21 | 74.02 | 77.05 | 77.05 | 32,200 |
May 5, 2023 | 74.11 | 75.06 | 72.98 | 74.84 | 74.84 | 38,300 |
May 4, 2023 | 74.27 | 75.75 | 71.88 | 72.51 | 72.51 | 57,000 |
May 3, 2023 | 73.80 | 77.32 | 73.80 | 74.80 | 74.80 | 59,300 |
May 2, 2023 | 73.08 | 74.61 | 71.22 | 74.05 | 74.05 | 42,600 |
May 1, 2023 | 73.72 | 75.27 | 72.29 | 73.41 | 73.41 | 66,100 |
Apr 28, 2023 | 70.46 | 74.00 | 70.00 | 73.77 | 73.77 | 53,900 |
Apr 27, 2023 | 68.35 | 71.40 | 67.10 | 70.86 | 70.86 | 33,200 |
Apr 26, 2023 | 71.65 | 72.10 | 67.31 | 67.70 | 67.70 | 55,200 |
Related Tickers
BZH Beazer Homes USA, Inc.
28.41
+3.35%
MTH Meritage Homes Corporation
168.97
+2.36%
KBH KB Home
65.54
+1.97%
LEN Lennar Corporation
154.60
+1.18%
TOL Toll Brothers, Inc.
120.14
+2.36%
MHO M/I Homes, Inc.
120.00
-0.24%
PHM PulteGroup, Inc.
113.71
+2.11%
TMHC Taylor Morrison Home Corporation
57.44
+2.05%
IBP Installed Building Products, Inc.
240.40
+2.20%
LGIH LGI Homes, Inc.
96.15
+1.34%