Nasdaq · HOVNP · stock
Hovnanian Enterprises INC (HOVNP) stock price history
Every Nasdaq trading session of Hovnanian Enterprises INC from Nov 30, 2005 to Sep 28, 2026: 5,238 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOVNP adjusted close, 2005 to 2026
- $21.39
- All time high, 2026
- $21.39
- 52 week high, $17.26 low
- 5,238
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
HOVNP key facts
- Hovnanian Enterprises INC (HOVNP) closed at $17.95 on Sep 28, 2026 on Nasdaq.
- HOVNP's all time high close is $21.39, set on Apr 21, 2026; its all time low close is $0.2463 on Nov 21, 2008.
- HOVNP's 52 week range is $17.26 to $21.39.
- HOVNP returned -4.3% over the year to Sep 28, 2026 and +70.4% over five years.
- Over ten years HOVNP returned +597%, +21.4% a year compounded.
- HOVNP's deepest drawdown was -98.3% from May 30, 2007 to Nov 21, 2008.
- DataCedar holds 5,238 daily sessions of HOVNP history from Nov 30, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HOVNP price chart, 2005 to 2026
HOVNP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -9.3% |
| 6 months | -8.4% |
| Year to date | -5.8% |
| 1 year | -4.3% |
| 3 years | +25.3% |
| 5 years | +70.4% |
| 10 years | +597.4% |
| Since Nov 30, 2005 | +49.5% |
| Compound annual growth, 20.8 years | +1.9% |
HOVNP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.39 on Apr 21, 2026
- All time low close
- $0.2463 on Nov 21, 2008
- 52 week high
- $21.39 on Apr 21, 2026
- 52 week low
- $17.26 on Dec 4, 2025
- Deepest drawdown
- -98.3% from May 30, 2007 to Nov 21, 2008, recovered Dec 10, 2021
- Best single session
- +96.4% on Nov 26, 2008
- Worst single session
- -48.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2012, +871%
- Worst calendar year
- 2008, -87%
HOVNP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 30, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.70 | $21.39 | $17.84 | $17.95 | -8.9% | 951K | 185 |
| 2025 | $15.20 | $19.90 | $14.19 | $19.69 | +29.6% | 3M | 250 |
| 2024 | $14.19 | $15.25 | $13.79 | $15.20 | +6.9% | 4M | 252 |
| 2023 | $13.50 | $14.56 | $10.78 | $14.21 | +7.8% | 963.7K | 250 |
| 2022 | $14.47 | $14.77 | $11.10 | $13.19 | -8.9% | 1.1M | 251 |
| 2021 | $5.06 | $14.83 | $4.77 | $14.47 | +185.8% | 2.8M | 252 |
| 2020 | $3.23 | $5.23 | $0.9975 | $5.06 | +56.6% | 874.4K | 253 |
| 2019 | $1.48 | $3.23 | $1.24 | $3.23 | +110.0% | 775K | 252 |
| 2018 | $4.72 | $5.22 | $1.02 | $1.54 | -66.7% | 1.7M | 251 |
| 2017 | $4.37 | $5.17 | $3.39 | $4.62 | 0.0% | 2.8M | 251 |
| 2016 | $2.62 | $4.76 | $1.26 | $4.62 | +64.8% | 3.9M | 252 |
| 2015 | $9.54 | $9.54 | $1.92 | $2.80 | -70.6% | 1.9M | 252 |
| 2014 | $8.62 | $11.07 | $7.70 | $9.54 | +10.2% | 4.2M | 252 |
| 2013 | $8.47 | $11.24 | $7.52 | $8.65 | +3.3% | 2.8M | 252 |
| 2012 | $0.9174 | $8.37 | $0.8743 | $8.37 | +871.4% | 4M | 250 |
| 2011 | $3.58 | $5.45 | $0.7081 | $0.8620 | -75.7% | 2.6M | 252 |
| 2010 | $3.26 | $7.17 | $3.18 | $3.55 | +8.9% | 3.2M | 252 |
| 2009 | $0.5049 | $3.79 | $0.2463 | $3.26 | +516.3% | 2.7M | 252 |
| 2008 | $3.79 | $7.81 | $0.2217 | $0.5295 | -86.8% | 5.5M | 253 |
| 2007 | $14.26 | $14.55 | $3.08 | $4.00 | -71.9% | 6.7M | 251 |
| 2006 | $12.21 | $14.29 | $11.59 | $14.26 | +19.4% | 3.5M | 251 |
| 2005 | $11.93 | $12.22 | $11.84 | $11.95 | n/a | 908K | 22 |
HOVNP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.95 | -9.8% |
| August 2026 | $19.90 | 0.0% |
| July 2026 | $19.90 | -1.1% |
| June 2026 | $20.12 | -1.4% |
| May 2026 | $20.42 | -0.5% |
| April 2026 | $20.51 | +4.9% |
| March 2026 | $19.56 | -5.3% |
| February 2026 | $20.66 | +4.6% |
| January 2026 | $19.75 | +0.3% |
| December 2025 | $19.69 | +4.6% |
| November 2025 | $18.82 | -0.8% |
| October 2025 | $18.97 | +0.3% |
About the HOVNP data
Daily bars. 5,238 sessions from Nov 30, 2005 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOVNP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
HOVNP share price history
