Hovnanian Enterprises, Inc. PFD DEP1/1000A (HOVNP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 18.20 | 18.42 | 18.00 | 18.21 | 18.21 | 21,898 |
| 02 may 2024 | 18.13 | 18.20 | 18.08 | 18.20 | 18.20 | 2,400 |
| 01 may 2024 | 18.02 | 18.31 | 18.02 | 18.31 | 18.31 | 1,100 |
| 30 abr 2024 | 18.07 | 18.30 | 18.02 | 18.20 | 18.20 | 7,200 |
| 29 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 600 |
| 26 abr 2024 | 18.08 | 18.10 | 17.95 | 17.97 | 17.97 | 1,900 |
| 25 abr 2024 | 17.95 | 18.15 | 17.88 | 18.15 | 18.15 | 3,100 |
| 24 abr 2024 | 18.14 | 18.18 | 17.90 | 17.98 | 17.98 | 4,200 |
| 23 abr 2024 | 18.00 | 18.08 | 18.00 | 18.08 | 18.08 | 6,300 |
| 22 abr 2024 | 17.88 | 17.98 | 17.86 | 17.98 | 17.98 | 1,800 |
| 19 abr 2024 | 17.98 | 18.04 | 17.95 | 17.95 | 17.95 | 3,200 |
| 18 abr 2024 | 18.08 | 18.08 | 17.98 | 17.99 | 17.99 | 1,800 |
| 17 abr 2024 | 17.65 | 18.08 | 17.65 | 18.04 | 18.04 | 3,700 |
| 16 abr 2024 | 17.96 | 17.96 | 17.93 | 17.94 | 17.94 | 600 |
| 15 abr 2024 | 18.03 | 18.04 | 17.90 | 17.99 | 17.99 | 5,200 |
| 12 abr 2024 | 18.08 | 18.09 | 17.96 | 18.04 | 18.04 | 3,400 |
| 11 abr 2024 | 18.12 | 18.15 | 18.00 | 18.08 | 18.08 | 5,500 |
| 10 abr 2024 | 18.28 | 18.28 | 17.95 | 18.14 | 18.14 | 13,400 |
| 09 abr 2024 | 18.21 | 18.29 | 18.00 | 18.29 | 18.29 | 4,100 |
| 08 abr 2024 | 17.90 | 18.28 | 17.90 | 18.28 | 18.28 | 8,300 |
| 05 abr 2024 | 17.91 | 18.00 | 17.91 | 18.00 | 18.00 | 1,700 |
| 04 abr 2024 | 17.95 | 17.95 | 17.85 | 17.88 | 17.88 | 3,000 |
| 03 abr 2024 | 17.93 | 17.95 | 17.86 | 17.91 | 17.91 | 900 |
| 02 abr 2024 | 17.85 | 18.02 | 17.85 | 17.98 | 17.98 | 2,000 |
| 01 abr 2024 | 17.85 | 18.08 | 17.82 | 17.85 | 17.85 | 3,500 |
| 28 mar 2024 | 17.87 | 18.00 | 17.55 | 17.80 | 17.80 | 17,900 |
| 28 mar 2024 | 0.477 Dividendo | |||||
| 27 mar 2024 | 18.12 | 18.17 | 18.06 | 18.12 | 17.64 | 8,200 |
| 26 mar 2024 | 18.19 | 18.19 | 18.10 | 18.17 | 17.69 | 3,800 |
| 25 mar 2024 | 18.35 | 18.35 | 18.14 | 18.16 | 17.68 | 5,000 |
| 22 mar 2024 | 18.19 | 18.25 | 18.10 | 18.25 | 17.77 | 41,700 |
| 21 mar 2024 | 18.11 | 18.34 | 18.11 | 18.34 | 17.86 | 4,000 |
| 20 mar 2024 | 18.20 | 18.20 | 18.16 | 18.19 | 17.71 | 18,300 |
| 19 mar 2024 | 18.35 | 18.40 | 18.19 | 18.19 | 17.71 | 3,100 |
| 18 mar 2024 | 18.50 | 18.50 | 17.99 | 18.10 | 17.62 | 11,600 |
| 15 mar 2024 | 18.40 | 18.88 | 17.85 | 18.19 | 17.71 | 15,500 |
| 14 mar 2024 | 18.40 | 18.60 | 18.40 | 18.49 | 18.00 | 5,100 |
| 13 mar 2024 | 18.50 | 18.50 | 18.24 | 18.48 | 17.99 | 2,800 |
| 12 mar 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 17.71 | 7,600 |
| 11 mar 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 17.71 | 16,400 |
| 08 mar 2024 | 18.21 | 18.30 | 18.19 | 18.25 | 17.77 | 2,800 |
| 07 mar 2024 | 18.19 | 18.19 | 18.11 | 18.19 | 17.71 | 4,900 |
| 06 mar 2024 | 18.27 | 18.40 | 18.27 | 18.40 | 17.92 | 800 |
| 05 mar 2024 | 18.09 | 18.19 | 18.04 | 18.19 | 17.71 | 7,000 |
| 04 mar 2024 | 18.25 | 18.25 | 18.06 | 18.18 | 17.70 | 10,000 |
| 01 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.71 | 1,500 |
| 29 feb 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 17.71 | 7,500 |
| 28 feb 2024 | 18.15 | 18.20 | 18.15 | 18.15 | 17.67 | 2,800 |
| 27 feb 2024 | 18.15 | 18.19 | 18.15 | 18.19 | 17.71 | 4,300 |
| 26 feb 2024 | 18.15 | 18.19 | 18.07 | 18.10 | 17.62 | 7,300 |
| 23 feb 2024 | 18.15 | 18.25 | 18.10 | 18.11 | 17.63 | 15,800 |
| 22 feb 2024 | 18.18 | 18.19 | 18.11 | 18.16 | 17.68 | 12,800 |
| 21 feb 2024 | 18.21 | 18.27 | 18.16 | 18.19 | 17.71 | 5,300 |
| 20 feb 2024 | 18.21 | 18.27 | 18.21 | 18.25 | 17.77 | 1,600 |
| 16 feb 2024 | 18.25 | 18.40 | 18.25 | 18.30 | 17.82 | 2,300 |
| 15 feb 2024 | 18.40 | 18.40 | 18.26 | 18.26 | 17.78 | 3,300 |
| 14 feb 2024 | 18.40 | 18.40 | 18.37 | 18.37 | 17.89 | 1,000 |
| 13 feb 2024 | 18.30 | 18.42 | 18.30 | 18.42 | 17.94 | 1,300 |
| 12 feb 2024 | 18.17 | 18.47 | 18.17 | 18.47 | 17.98 | 1,600 |
| 09 feb 2024 | 18.32 | 18.32 | 18.16 | 18.16 | 17.68 | 600 |
| 08 feb 2024 | 18.22 | 18.45 | 18.22 | 18.35 | 17.87 | 2,000 |
| 07 feb 2024 | 18.27 | 18.27 | 18.25 | 18.25 | 17.77 | 500 |
| 06 feb 2024 | 18.42 | 18.53 | 18.25 | 18.33 | 17.85 | 2,700 |
| 05 feb 2024 | 18.40 | 18.48 | 18.39 | 18.45 | 17.96 | 4,300 |
| 02 feb 2024 | 18.47 | 18.49 | 18.40 | 18.45 | 17.96 | 3,800 |
| 01 feb 2024 | 18.48 | 18.55 | 18.48 | 18.48 | 17.99 | 1,400 |
| 31 ene 2024 | 18.41 | 18.83 | 18.39 | 18.49 | 18.00 | 27,300 |
| 30 ene 2024 | 18.49 | 18.65 | 18.47 | 18.48 | 17.99 | 18,600 |
| 29 ene 2024 | 18.49 | 18.49 | 18.46 | 18.49 | 18.00 | 9,000 |
| 26 ene 2024 | 18.50 | 18.89 | 18.48 | 18.49 | 18.00 | 15,600 |
| 25 ene 2024 | 18.50 | 18.50 | 18.45 | 18.48 | 17.99 | 8,000 |
| 24 ene 2024 | 18.50 | 18.50 | 18.40 | 18.50 | 18.01 | 4,400 |
| 23 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.01 | 200 |
| 22 ene 2024 | 18.50 | 18.50 | 18.49 | 18.49 | 18.00 | 7,700 |
| 19 ene 2024 | 18.47 | 18.49 | 18.30 | 18.33 | 17.85 | 3,300 |
| 18 ene 2024 | 18.49 | 18.49 | 18.40 | 18.49 | 18.00 | 2,500 |
| 17 ene 2024 | 18.49 | 18.49 | 18.46 | 18.49 | 18.00 | 3,500 |
| 16 ene 2024 | 18.50 | 18.50 | 18.41 | 18.41 | 17.93 | 500 |
| 12 ene 2024 | 18.49 | 18.49 | 18.30 | 18.49 | 18.00 | 6,200 |
| 11 ene 2024 | 18.30 | 18.31 | 18.30 | 18.31 | 17.83 | 400 |
| 10 ene 2024 | 18.44 | 18.50 | 18.39 | 18.49 | 18.00 | 12,200 |
| 09 ene 2024 | 18.40 | 18.47 | 18.30 | 18.30 | 17.82 | 1,100 |
| 08 ene 2024 | 18.50 | 18.50 | 18.30 | 18.49 | 18.00 | 3,000 |
| 05 ene 2024 | 18.14 | 18.39 | 18.12 | 18.28 | 17.80 | 2,000 |
| 04 ene 2024 | 18.06 | 18.29 | 18.06 | 18.29 | 17.81 | 7,500 |
| 03 ene 2024 | 18.27 | 18.38 | 18.27 | 18.30 | 17.82 | 800 |
| 02 ene 2024 | 18.38 | 18.38 | 18.25 | 18.25 | 17.77 | 1,400 |
| 29 dic 2023 | 18.84 | 18.84 | 18.25 | 18.40 | 17.92 | 7,200 |
| 28 dic 2023 | 18.06 | 18.46 | 17.83 | 18.25 | 17.77 | 5,600 |
| 28 dic 2023 | 0.477 Dividendo | |||||
| 27 dic 2023 | 18.50 | 18.55 | 18.40 | 18.48 | 17.53 | 4,900 |
| 26 dic 2023 | 18.51 | 18.96 | 18.31 | 18.50 | 17.55 | 8,600 |
| 22 dic 2023 | 18.52 | 18.52 | 18.47 | 18.50 | 17.55 | 14,900 |
| 21 dic 2023 | 18.50 | 18.50 | 18.48 | 18.50 | 17.55 | 2,900 |
| 20 dic 2023 | 18.70 | 18.70 | 18.48 | 18.49 | 17.54 | 1,500 |
| 19 dic 2023 | 18.48 | 18.75 | 18.48 | 18.50 | 17.55 | 15,200 |
| 18 dic 2023 | 18.40 | 18.50 | 18.40 | 18.48 | 17.53 | 4,600 |
| 15 dic 2023 | 18.50 | 18.50 | 18.40 | 18.50 | 17.55 | 6,600 |
| 14 dic 2023 | 18.50 | 18.76 | 18.38 | 18.49 | 17.54 | 24,000 |
| 13 dic 2023 | 18.27 | 19.00 | 18.05 | 18.50 | 17.55 | 19,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.