XNYS
Datos históricos de Hovnanian Enterprises, Inc.
Hovnanian Enterprises, Inc. · HOV
$106.00
▲ +0.20 (+0.19%)
Última operación · 12/10/2026, 1:32:07 UTC
- Variación en el periodo
- −11.56%
- Máximo
- US$148.48
- 26 de junio de 2026
- Mínimo
- US$91.52
- 19 de mayo de 2026
- Volumen medio diario
- 0.12 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 109.56 | 109.56 | 105.35 | 105.80 | −3.82% | 97,210.523 |
| 8 oct 2026 | 109.89 | 111.81 | 108.09 | 110.00 | −1.13% | 194,840.591 |
| 7 oct 2026 | 111.50 | 112.00 | 109.33 | 111.26 | −2.90% | 111,372.211 |
| 6 oct 2026 | 114.26 | 116.49 | 113.00 | 114.58 | +2.59% | 89,296.508 |
| 5 oct 2026 | 115.20 | 115.20 | 111.01 | 111.69 | −3.88% | 88,256.923 |
| 2 oct 2026 | 120.31 | 120.79 | 114.05 | 116.20 | +1.03% | 135,534.14 |
| 1 oct 2026 | 109.68 | 115.23 | 107.11 | 115.01 | +3.45% | 116,251.563 |
| 30 sep 2026 | 114.16 | 114.16 | 110.60 | 111.17 | −0.91% | 68,276.722 |
| 29 sep 2026 | 114.35 | 114.35 | 110.99 | 112.19 | −1.14% | 76,506.543 |
| 28 sep 2026 | 112.76 | 116.18 | 112.76 | 113.48 | −1.45% | 93,019.997 |
| 25 sep 2026 | 114.63 | 116.31 | 112.92 | 115.15 | +1.96% | 91,603.898 |
| 24 sep 2026 | 116.00 | 116.08 | 112.83 | 112.94 | −2.00% | 76,935.731 |
| 23 sep 2026 | 117.70 | 119.00 | 114.59 | 115.24 | −3.13% | 126,839.045 |
| 22 sep 2026 | 118.79 | 120.30 | 116.99 | 118.96 | +3.21% | 136,681.432 |
| 21 sep 2026 | 115.97 | 117.14 | 113.83 | 115.26 | +0.95% | 83,407.89 |
| 18 sep 2026 | 117.70 | 117.70 | 113.01 | 114.18 | −2.01% | 184,498.3 |
| 17 sep 2026 | 120.05 | 120.05 | 116.50 | 116.52 | +0.36% | 77,204.768 |
| 16 sep 2026 | 119.93 | 120.21 | 113.86 | 116.10 | −1.91% | 85,743.576 |
| 15 sep 2026 | 117.18 | 119.25 | 116.02 | 118.36 | +0.76% | 108,992.821 |
| 14 sep 2026 | 113.94 | 119.05 | 113.94 | 117.47 | +1.34% | 97,288.243 |
| 11 sep 2026 | 115.40 | 117.21 | 115.02 | 115.92 | +2.32% | 75,697.572 |
| 10 sep 2026 | 113.63 | 115.56 | 112.43 | 113.29 | −2.62% | 117,645.093 |
| 9 sep 2026 | 118.68 | 120.64 | 115.11 | 116.34 | −1.70% | 95,766.695 |
| 8 sep 2026 | 121.29 | 121.78 | 118.15 | 118.35 | −3.62% | 83,460.938 |
| 4 sep 2026 | 121.15 | 124.17 | 120.15 | 122.79 | +1.30% | 99,893.292 |
| 3 sep 2026 | 121.06 | 122.85 | 118.21 | 121.22 | +3.00% | 172,316.25 |
| 2 sep 2026 | 120.64 | 120.93 | 117.37 | 117.69 | −1.47% | 140,596.314 |
| 1 sep 2026 | 121.25 | 123.83 | 119.34 | 119.44 | −3.78% | 126,098.84 |
| 31 ago 2026 | 127.82 | 128.60 | 123.47 | 124.13 | −4.35% | 172,536.908 |
| 28 ago 2026 | 127.66 | 130.11 | 126.56 | 129.77 | +2.41% | 142,861.213 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.