Hovnanian Enterprises Inc (HOV) stock
HOVNYSEOperative BuildersFiscal year ends October 31Also trades as HOVNP, HOVVB
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 6/306% below fair value
$99.41−3.04 (-2.97%)
Close on Oct 30, 2026Market cap $592.47MP/E 111.7Yield –
Price history
Hovnanian Enterprises share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$99.41
-2.97% on the day
52-week range
$90.17 – $148.48
-33.0% from the high
Change over 52 weeks
-18.7%
From $122.24 on Oct 30, 2025
Average volume
131,544
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $102.50 | $105.15 | $98.50 | $99.41 | -2.97% | 109,479 |
| Oct 29, 2026 | $102.00 | $103.20 | $101.42 | $102.45 | +0.90% | 108,789 |
| Oct 28, 2026 | $101.98 | $103.51 | $99.12 | $101.54 | -0.45% | 134,759 |
| Oct 27, 2026 | $99.20 | $102.00 | $96.60 | $102.00 | +3.07% | 151,878 |
| Oct 26, 2026 | $101.99 | $102.94 | $97.85 | $98.96 | -2.28% | 130,063 |
| Oct 23, 2026 | $99.49 | $101.80 | $98.64 | $101.27 | -0.02% | 129,544 |
| Oct 22, 2026 | $91.71 | $101.65 | $91.71 | $101.29 | +9.86% | 192,994 |
| Oct 21, 2026 | $95.17 | $98.10 | $91.47 | $92.20 | -3.13% | 127,285 |
| Oct 20, 2026 | $92.03 | $96.44 | $92.03 | $95.18 | +4.88% | 151,796 |
| Oct 19, 2026 | $98.20 | $98.20 | $90.17 | $90.75 | -6.70% | 250,324 |
| Oct 16, 2026 | $100.40 | $102.53 | $97.00 | $97.27 | -3.63% | 157,630 |
| Oct 15, 2026 | $99.38 | $104.07 | $97.89 | $100.93 | +5.54% | 143,370 |
| Oct 14, 2026 | $101.31 | $102.63 | $95.48 | $95.63 | -8.06% | 120,596 |
| Oct 13, 2026 | $105.46 | $106.27 | $103.52 | $104.01 | +0.43% | 77,401 |
| Oct 12, 2026 | $104.58 | $105.48 | $103.18 | $103.56 | -2.12% | 104,531 |
| Oct 9, 2026 | $109.56 | $109.56 | $105.35 | $105.80 | -3.82% | 97,210 |
| Oct 8, 2026 | $109.89 | $111.81 | $108.09 | $110.00 | -1.13% | 194,840 |
| Oct 7, 2026 | $111.50 | $112.00 | $109.33 | $111.26 | -2.90% | 111,372 |
| Oct 6, 2026 | $114.26 | $116.49 | $113.00 | $114.58 | +2.59% | 89,296 |
| Oct 5, 2026 | $115.20 | $115.20 | $111.01 | $111.69 | -3.88% | 88,256 |
| Oct 2, 2026 | $120.31 | $120.79 | $114.05 | $116.20 | +1.03% | 135,534 |
| Oct 1, 2026 | $109.68 | $115.23 | $107.11 | $115.01 | +3.45% | 116,251 |
| Sep 30, 2026 | $114.16 | $114.16 | $110.60 | $111.17 | -0.91% | 68,276 |
| Sep 29, 2026 | $114.35 | $114.35 | $110.99 | $112.19 | -1.14% | 76,506 |
| Sep 28, 2026 | $112.76 | $116.18 | $112.76 | $113.48 | -1.45% | 93,019 |
| Sep 25, 2026 | $114.63 | $116.31 | $112.92 | $115.15 | +1.96% | 91,603 |
| Sep 24, 2026 | $116.00 | $116.08 | $112.83 | $112.94 | -2.00% | 76,935 |
| Sep 23, 2026 | $117.70 | $119.00 | $114.59 | $115.24 | -3.13% | 126,839 |
| Sep 22, 2026 | $118.79 | $120.30 | $116.99 | $118.96 | +3.21% | 136,681 |
| Sep 21, 2026 | $115.97 | $117.14 | $113.83 | $115.26 | +0.95% | 83,407 |
| Sep 18, 2026 | $117.70 | $117.70 | $113.01 | $114.18 | -2.01% | 184,498 |
| Sep 17, 2026 | $120.05 | $120.05 | $116.50 | $116.52 | +0.36% | 77,204 |
| Sep 16, 2026 | $119.93 | $120.21 | $113.86 | $116.10 | -1.91% | 85,743 |
| Sep 15, 2026 | $117.18 | $119.25 | $116.02 | $118.36 | +0.76% | 108,992 |
| Sep 14, 2026 | $113.94 | $119.05 | $113.94 | $117.47 | +1.34% | 97,288 |
| Sep 11, 2026 | $115.40 | $117.21 | $115.02 | $115.92 | +2.32% | 75,697 |
| Sep 10, 2026 | $113.63 | $115.56 | $112.43 | $113.29 | -2.62% | 117,645 |
| Sep 9, 2026 | $118.68 | $120.64 | $115.11 | $116.34 | -1.70% | 95,766 |
| Sep 8, 2026 | $121.29 | $121.78 | $118.15 | $118.35 | -3.62% | 83,460 |
| Sep 4, 2026 | $121.15 | $124.17 | $120.15 | $122.79 | +1.30% | 99,893 |
| Sep 3, 2026 | $121.06 | $122.85 | $118.21 | $121.22 | +3.00% | 172,316 |
| Sep 2, 2026 | $120.64 | $120.93 | $117.37 | $117.69 | -1.47% | 140,596 |
| Sep 1, 2026 | $121.25 | $123.83 | $119.34 | $119.44 | -3.78% | 126,098 |
| Aug 31, 2026 | $127.82 | $128.60 | $123.47 | $124.13 | -4.35% | 172,536 |
| Aug 28, 2026 | $127.66 | $130.11 | $126.56 | $129.77 | +2.41% | 142,861 |
| Aug 27, 2026 | $126.13 | $130.00 | $125.66 | $126.72 | -1.25% | 117,960 |
| Aug 26, 2026 | $125.78 | $129.63 | $125.78 | $128.32 | +0.61% | 97,840 |
| Aug 25, 2026 | $129.32 | $129.71 | $126.24 | $127.54 | +1.18% | 121,301 |
| Aug 24, 2026 | $133.00 | $139.34 | $125.28 | $126.05 | -4.08% | 158,865 |
| Aug 21, 2026 | $119.25 | $135.92 | $117.78 | $131.41 | +11.24% | 275,477 |
| Aug 20, 2026 | $119.99 | $121.27 | $106.41 | $118.13 | -7.47% | 214,734 |
| Aug 19, 2026 | $128.89 | $132.25 | $125.72 | $127.67 | +2.55% | 158,718 |
| Aug 18, 2026 | $132.20 | $132.20 | $123.74 | $124.50 | -4.74% | 147,637 |
| Aug 17, 2026 | $135.47 | $135.47 | $129.44 | $130.69 | -2.51% | 75,801 |
| Aug 14, 2026 | $135.17 | $137.60 | $133.41 | $134.05 | -1.70% | 147,003 |
| Aug 13, 2026 | $138.04 | $138.81 | $135.06 | $136.37 | +0.72% | 89,363 |
| Aug 12, 2026 | $139.40 | $139.40 | $133.49 | $135.40 | -1.43% | 170,513 |
| Aug 11, 2026 | $133.68 | $138.91 | $132.68 | $137.36 | +4.30% | 106,019 |
| Aug 10, 2026 | $135.21 | $137.89 | $130.00 | $131.70 | -4.41% | 120,819 |
| Aug 7, 2026 | $136.65 | $141.00 | $136.65 | $137.78 | +2.34% | 75,111 |
| Aug 6, 2026 | $136.27 | $137.69 | $132.12 | $134.63 | -2.40% | 91,723 |
| Aug 5, 2026 | $135.61 | $141.09 | $134.61 | $137.94 | +1.20% | 151,001 |
| Aug 4, 2026 | $132.61 | $136.51 | $132.16 | $136.30 | +4.54% | 140,096 |
| Aug 3, 2026 | $126.77 | $131.50 | $126.77 | $130.38 | +5.23% | 110,655 |
| Jul 31, 2026 | $128.84 | $128.84 | $123.33 | $123.90 | -4.22% | 229,501 |
| Jul 30, 2026 | $134.55 | $135.43 | $128.37 | $129.36 | -2.66% | 224,292 |
| Jul 29, 2026 | $134.05 | $137.94 | $132.39 | $132.90 | -2.65% | 254,608 |
| Jul 28, 2026 | $136.38 | $140.02 | $135.15 | $136.52 | +2.27% | 298,183 |
| Jul 27, 2026 | $134.91 | $138.99 | $133.13 | $133.49 | -0.30% | 163,061 |
| Jul 24, 2026 | $131.98 | $134.65 | $130.38 | $133.89 | +2.30% | 122,689 |
| Jul 23, 2026 | $129.98 | $134.98 | $127.58 | $130.88 | -0.59% | 130,647 |
| Jul 22, 2026 | $128.36 | $132.99 | $128.29 | $131.66 | +2.48% | 106,745 |
| Jul 21, 2026 | $126.46 | $129.07 | $125.00 | $128.47 | +0.90% | 99,949 |
| Jul 20, 2026 | $131.54 | $131.65 | $126.30 | $127.33 | -3.32% | 128,704 |
| Jul 17, 2026 | $134.86 | $138.04 | $128.71 | $131.70 | -3.41% | 159,373 |
| Jul 16, 2026 | $131.85 | $139.00 | $131.85 | $136.35 | +3.14% | 166,571 |
| Jul 15, 2026 | $129.12 | $133.57 | $129.12 | $132.20 | +2.67% | 89,272 |
| Jul 14, 2026 | $127.50 | $129.16 | $124.87 | $128.76 | +2.76% | 125,185 |
| Jul 13, 2026 | $128.62 | $128.92 | $124.25 | $125.30 | -1.57% | 73,056 |
| Jul 10, 2026 | $126.26 | $131.38 | $126.26 | $127.30 | +1.23% | 67,084 |
| Jul 9, 2026 | $122.87 | $127.27 | $121.77 | $125.75 | +2.83% | 102,483 |
| Jul 8, 2026 | $125.18 | $125.18 | $121.34 | $122.29 | -3.78% | 88,848 |
| Jul 7, 2026 | $129.72 | $129.72 | $127.01 | $127.09 | -2.11% | 75,648 |
| Jul 6, 2026 | $135.39 | $135.47 | $128.59 | $129.83 | -3.49% | 129,562 |
| Jul 2, 2026 | $134.33 | $134.69 | $130.69 | $134.53 | -0.36% | 103,210 |
| Jul 1, 2026 | $139.94 | $143.68 | $135.01 | $135.01 | -5.20% | 191,552 |
| Jun 30, 2026 | $144.21 | $144.73 | $138.27 | $142.41 | -1.89% | 171,771 |
| Jun 29, 2026 | $146.64 | $148.19 | $141.11 | $145.15 | -1.63% | 98,266 |
| Jun 26, 2026 | $142.50 | $148.48 | $140.00 | $147.55 | +4.00% | 212,847 |
| Jun 25, 2026 | $142.69 | $147.79 | $139.17 | $141.88 | -0.02% | 198,146 |
| Jun 24, 2026 | $128.99 | $146.57 | $128.99 | $141.91 | +11.31% | 187,920 |
| Jun 23, 2026 | $124.45 | $128.42 | $124.01 | $127.49 | +1.51% | 126,184 |
| Jun 22, 2026 | $131.07 | $133.52 | $124.99 | $125.59 | -4.70% | 155,077 |
| Jun 18, 2026 | $123.42 | $134.05 | $123.42 | $131.78 | +9.03% | 196,786 |
| Jun 17, 2026 | $120.99 | $127.77 | $118.61 | $120.87 | -0.14% | 218,819 |
| Jun 16, 2026 | $120.92 | $124.70 | $119.28 | $121.04 | +0.99% | 116,417 |
| Jun 15, 2026 | $123.13 | $125.20 | $119.09 | $119.85 | -0.72% | 88,960 |
| Jun 12, 2026 | $116.00 | $125.99 | $116.00 | $120.72 | -0.12% | 99,514 |
| Jun 11, 2026 | $112.26 | $121.16 | $110.96 | $120.87 | +8.00% | 109,948 |
| Jun 10, 2026 | $114.00 | $114.67 | $111.25 | $111.92 | -1.82% | 112,959 |
| Jun 9, 2026 | $108.73 | $115.28 | $108.73 | $114.00 | +5.55% | 111,942 |
| Jun 8, 2026 | $109.45 | $111.77 | $107.72 | $108.01 | -0.91% | 104,298 |
| Jun 5, 2026 | $110.33 | $111.84 | $107.81 | $109.00 | -2.50% | 55,712 |
| Jun 4, 2026 | $111.95 | $113.50 | $110.51 | $111.79 | +1.35% | 56,904 |
| Jun 3, 2026 | $112.78 | $114.40 | $108.10 | $110.30 | -3.97% | 94,875 |
| Jun 2, 2026 | $111.26 | $117.45 | $111.14 | $114.86 | +1.84% | 73,986 |
| Jun 1, 2026 | $112.51 | $116.19 | $112.00 | $112.78 | +2.19% | 83,704 |
| May 29, 2026 | $111.00 | $112.70 | $109.44 | $110.36 | -0.93% | 123,340 |
| May 28, 2026 | $111.00 | $113.78 | $108.64 | $111.40 | -1.20% | 81,043 |
| May 27, 2026 | $112.88 | $117.75 | $111.85 | $112.75 | +1.59% | 82,964 |
| May 26, 2026 | $106.55 | $111.15 | $105.37 | $110.98 | +5.46% | 117,329 |
| May 22, 2026 | $115.46 | $116.98 | $103.67 | $105.23 | -8.86% | 205,410 |
| May 21, 2026 | $101.76 | $116.08 | $97.12 | $115.46 | +17.80% | 285,004 |
| May 20, 2026 | $95.74 | $99.58 | $95.35 | $98.01 | +4.14% | 180,006 |
| May 19, 2026 | $95.00 | $96.50 | $91.52 | $94.11 | -2.64% | 116,087 |
| May 18, 2026 | $97.00 | $99.09 | $95.33 | $96.66 | +0.52% | 143,157 |
| May 15, 2026 | $101.55 | $102.99 | $96.11 | $96.16 | -6.26% | 147,518 |
| May 14, 2026 | $105.25 | $106.49 | $101.23 | $102.58 | -0.65% | 122,252 |
| May 13, 2026 | $103.23 | $103.91 | $101.79 | $103.25 | -0.24% | 81,614 |
| May 12, 2026 | $108.54 | $108.54 | $103.00 | $103.50 | -4.30% | 95,856 |
| May 11, 2026 | $108.15 | $109.27 | $106.65 | $108.15 | +0.39% | 55,225 |
| May 8, 2026 | $109.36 | $110.70 | $105.67 | $107.73 | -0.51% | 96,294 |
| May 7, 2026 | $110.15 | $111.10 | $107.72 | $108.28 | -1.11% | 122,031 |
| May 6, 2026 | $109.07 | $112.28 | $108.13 | $109.50 | +3.75% | 139,517 |
| May 5, 2026 | $101.20 | $106.72 | $100.25 | $105.54 | +5.25% | 97,249 |
| May 4, 2026 | $109.28 | $112.40 | $99.09 | $100.28 | -9.22% | 145,554 |
| May 1, 2026 | $112.56 | $113.02 | $108.97 | $110.46 | -1.76% | 85,888 |
| Apr 30, 2026 | $112.84 | $113.29 | $110.00 | $112.44 | +0.88% | 87,159 |
| Apr 29, 2026 | $115.68 | $115.68 | $111.46 | $111.46 | -4.92% | 86,990 |
| Apr 28, 2026 | $117.15 | $118.99 | $115.01 | $117.23 | +1.08% | 118,567 |
| Apr 27, 2026 | $117.93 | $119.30 | $114.36 | $115.98 | -0.98% | 130,795 |
| Apr 24, 2026 | $119.13 | $121.15 | $116.22 | $117.13 | -2.29% | 108,223 |
| Apr 23, 2026 | $121.56 | $121.73 | $116.47 | $119.87 | -1.75% | 92,295 |
| Apr 22, 2026 | $123.78 | $124.87 | $121.82 | $122.00 | +0.25% | 96,521 |
| Apr 21, 2026 | $122.26 | $125.50 | $118.49 | $121.69 | +1.05% | 132,655 |
| Apr 20, 2026 | $114.60 | $120.97 | $114.60 | $120.43 | +3.75% | 121,227 |
| Apr 17, 2026 | $108.07 | $118.40 | $108.03 | $116.08 | +10.86% | 119,432 |
| Apr 16, 2026 | $105.76 | $110.00 | $104.53 | $104.71 | -0.99% | 101,813 |
| Apr 15, 2026 | $110.82 | $110.82 | $105.66 | $105.76 | -3.92% | 80,662 |
| Apr 14, 2026 | $108.07 | $112.45 | $108.07 | $110.08 | +1.43% | 94,187 |
| Apr 13, 2026 | $104.00 | $109.26 | $101.58 | $108.53 | +3.76% | 136,049 |
| Apr 10, 2026 | $111.80 | $112.60 | $104.60 | $104.60 | -6.73% | 149,203 |
| Apr 9, 2026 | $110.01 | $114.44 | $108.68 | $112.15 | -0.77% | 123,603 |
| Apr 8, 2026 | $110.50 | $116.30 | $110.50 | $113.02 | +6.33% | 122,341 |
| Apr 7, 2026 | $114.71 | $114.71 | $104.99 | $106.29 | -5.86% | 122,276 |
| Apr 6, 2026 | $109.86 | $113.65 | $108.78 | $112.91 | +1.87% | 108,629 |
| Apr 2, 2026 | $109.20 | $112.33 | $107.00 | $110.84 | -0.58% | 69,520 |
| Apr 1, 2026 | $110.32 | $113.65 | $108.62 | $111.49 | +0.52% | 147,614 |
| Mar 31, 2026 | $107.77 | $111.82 | $107.77 | $110.91 | +3.33% | 200,062 |
| Mar 30, 2026 | $108.61 | $110.41 | $106.70 | $107.34 | +0.50% | 168,250 |
| Mar 27, 2026 | $110.18 | $111.07 | $106.81 | $106.81 | -4.01% | 115,276 |
| Mar 26, 2026 | $110.74 | $113.40 | $109.42 | $111.27 | -0.95% | 93,552 |
| Mar 25, 2026 | $112.94 | $113.00 | $108.33 | $112.34 | +1.90% | 102,293 |
| Mar 24, 2026 | $107.97 | $111.42 | $107.46 | $110.24 | +0.21% | 100,543 |
| Mar 23, 2026 | $108.10 | $111.00 | $107.90 | $110.01 | +5.73% | 94,449 |
| Mar 20, 2026 | $108.26 | $108.26 | $102.90 | $104.05 | -3.15% | 246,105 |
| Mar 19, 2026 | $104.65 | $108.08 | $103.81 | $107.43 | +2.15% | 188,005 |
| Mar 18, 2026 | $110.29 | $110.29 | $104.18 | $105.17 | -2.28% | 112,602 |
| Mar 17, 2026 | $108.23 | $109.25 | $106.38 | $107.62 | -0.03% | 106,023 |
| Mar 16, 2026 | $107.66 | $110.98 | $105.68 | $107.65 | +0.84% | 108,155 |
| Mar 13, 2026 | $107.16 | $108.79 | $105.45 | $106.75 | +0.95% | 66,624 |
| Mar 12, 2026 | $104.77 | $106.89 | $104.40 | $105.75 | -1.28% | 97,093 |
| Mar 11, 2026 | $108.98 | $110.14 | $105.01 | $107.12 | -1.68% | 44,015 |
| Mar 10, 2026 | $109.38 | $112.68 | $107.91 | $108.95 | -0.83% | 78,420 |
| Mar 9, 2026 | $110.00 | $111.13 | $104.83 | $109.86 | -2.68% | 77,153 |
| Mar 6, 2026 | $113.88 | $115.47 | $110.27 | $112.88 | -0.27% | 97,912 |
| Mar 5, 2026 | $116.05 | $116.78 | $110.63 | $113.19 | -3.50% | 151,806 |
| Mar 4, 2026 | $122.06 | $124.80 | $116.08 | $117.29 | -2.28% | 77,477 |
| Mar 3, 2026 | $117.25 | $121.42 | $115.01 | $120.03 | -0.69% | 78,691 |
| Mar 2, 2026 | $121.71 | $123.47 | $117.61 | $120.87 | -3.78% | 90,044 |
| Feb 27, 2026 | $126.07 | $128.37 | $123.00 | $125.62 | -0.54% | 61,067 |
| Feb 26, 2026 | $126.75 | $129.92 | $123.03 | $126.30 | +0.17% | 58,986 |
| Feb 25, 2026 | $122.88 | $131.56 | $120.08 | $126.08 | +2.60% | 127,267 |
| Feb 24, 2026 | $123.94 | $127.90 | $122.02 | $122.89 | -1.00% | 128,492 |
| Feb 23, 2026 | $129.66 | $135.00 | $122.50 | $124.13 | -4.27% | 92,300 |
| Feb 20, 2026 | $131.23 | $133.40 | $127.03 | $129.66 | -0.83% | 78,226 |
| Feb 19, 2026 | $131.30 | $132.84 | $129.66 | $130.74 | -0.39% | 50,428 |
| Feb 18, 2026 | $129.05 | $134.07 | $129.05 | $131.25 | +0.87% | 56,415 |
| Feb 17, 2026 | $128.16 | $131.65 | $124.81 | $130.12 | -0.01% | 74,085 |
| Feb 13, 2026 | $127.28 | $133.45 | $127.28 | $130.13 | +4.29% | 91,411 |
| Feb 12, 2026 | $129.95 | $133.42 | $123.36 | $124.78 | -3.59% | 113,904 |
| Feb 11, 2026 | $129.72 | $133.18 | $126.85 | $129.43 | -1.60% | 101,545 |
| Feb 10, 2026 | $128.25 | $133.17 | $125.49 | $131.54 | +3.79% | 105,029 |
| Feb 9, 2026 | $126.02 | $129.41 | $124.34 | $126.74 | +0.68% | 138,580 |
| Feb 6, 2026 | $121.16 | $125.98 | $120.46 | $125.88 | +2.89% | 130,175 |
| Feb 5, 2026 | $123.24 | $124.69 | $120.70 | $122.35 | -0.62% | 102,956 |
| Feb 4, 2026 | $118.55 | $126.09 | $118.55 | $123.11 | +5.86% | 147,729 |
| Feb 3, 2026 | $111.43 | $122.95 | $111.21 | $116.29 | +4.15% | 165,000 |
| Feb 2, 2026 | $112.00 | $114.92 | $108.92 | $111.66 | -0.88% | 122,741 |
| Jan 30, 2026 | $114.29 | $117.00 | $110.65 | $112.65 | -2.26% | 95,923 |
| Jan 29, 2026 | $114.66 | $117.07 | $112.30 | $115.26 | +2.25% | 103,759 |
| Jan 28, 2026 | $112.77 | $114.24 | $111.13 | $112.72 | -0.51% | 65,898 |
| Jan 27, 2026 | $114.87 | $114.87 | $111.37 | $113.30 | -0.81% | 84,169 |
| Jan 26, 2026 | $117.00 | $117.01 | $113.14 | $114.22 | -1.64% | 78,809 |
| Jan 23, 2026 | $121.33 | $122.11 | $115.49 | $116.12 | -5.13% | 93,689 |
| Jan 22, 2026 | $126.35 | $127.99 | $120.74 | $122.40 | -2.26% | 90,371 |
| Jan 21, 2026 | $121.12 | $126.35 | $118.00 | $125.23 | +3.84% | 67,645 |
| Jan 20, 2026 | $118.58 | $122.66 | $118.26 | $120.60 | -2.00% | 90,437 |
| Jan 16, 2026 | $124.61 | $126.84 | $122.66 | $123.06 | -1.92% | 110,533 |
| Jan 15, 2026 | $124.38 | $125.64 | $119.80 | $125.47 | +1.37% | 76,282 |
| Jan 14, 2026 | $126.04 | $126.39 | $120.73 | $123.77 | -2.76% | 107,787 |
| Jan 13, 2026 | $122.39 | $127.61 | $120.90 | $127.28 | +3.09% | 122,591 |
| Jan 12, 2026 | $119.93 | $125.66 | $119.82 | $123.46 | +2.29% | 102,636 |
| Jan 9, 2026 | $110.03 | $121.97 | $110.03 | $120.70 | +13.69% | 141,621 |
| Jan 8, 2026 | $97.03 | $107.38 | $97.03 | $106.17 | +7.93% | 145,147 |
| Jan 7, 2026 | $102.01 | $102.28 | $98.07 | $98.37 | -1.98% | 116,123 |
| Jan 6, 2026 | $97.60 | $100.71 | $96.00 | $100.36 | +2.30% | 73,815 |
| Jan 5, 2026 | $96.76 | $99.65 | $96.51 | $98.10 | +0.33% | 84,343 |
| Jan 2, 2026 | $98.00 | $98.88 | $95.75 | $97.78 | +0.25% | 66,572 |
| Dec 31, 2025 | $98.51 | $99.01 | $97.02 | $97.54 | -2.33% | 62,928 |
| Dec 30, 2025 | $99.31 | $100.94 | $98.19 | $99.87 | +0.51% | 80,714 |
| Dec 29, 2025 | $101.72 | $101.72 | $97.96 | $99.36 | -2.37% | 106,313 |
| Dec 26, 2025 | $101.02 | $101.77 | $99.26 | $101.77 | +0.69% | 58,983 |
| Dec 24, 2025 | $97.98 | $101.51 | $97.89 | $101.07 | +3.14% | 83,293 |
| Dec 23, 2025 | $98.54 | $99.31 | $97.33 | $97.99 | -0.42% | 88,517 |
| Dec 22, 2025 | $102.50 | $103.70 | $98.06 | $98.40 | -4.50% | 94,760 |
| Dec 19, 2025 | $105.45 | $105.45 | $99.90 | $103.04 | -2.82% | 175,377 |
| Dec 18, 2025 | $108.00 | $110.17 | $105.77 | $106.03 | -1.07% | 75,790 |
| Dec 17, 2025 | $106.39 | $109.69 | $104.84 | $107.18 | -1.14% | 95,683 |
| Dec 16, 2025 | $107.18 | $110.90 | $107.18 | $108.42 | +0.46% | 150,700 |
| Dec 15, 2025 | $107.85 | $110.75 | $107.85 | $107.92 | +0.93% | 111,952 |
| Dec 12, 2025 | $105.52 | $108.31 | $104.45 | $106.93 | +0.83% | 123,546 |
| Dec 11, 2025 | $101.39 | $106.07 | $101.04 | $106.05 | +5.45% | 163,994 |
| Dec 10, 2025 | $99.69 | $104.00 | $99.15 | $100.57 | +0.95% | 167,959 |
| Dec 9, 2025 | $96.00 | $100.28 | $96.00 | $99.62 | +3.47% | 111,293 |
| Dec 8, 2025 | $105.85 | $105.85 | $95.97 | $96.28 | -7.12% | 204,140 |
| Dec 5, 2025 | $103.14 | $107.13 | $101.72 | $103.66 | -0.15% | 129,831 |
| Dec 4, 2025 | $123.02 | $125.45 | $102.83 | $103.82 | -22.51% | 294,936 |
| Dec 3, 2025 | $129.23 | $135.84 | $129.23 | $133.98 | +3.48% | 97,905 |
| Dec 2, 2025 | $129.79 | $132.25 | $126.50 | $129.48 | +0.11% | 99,263 |
| Dec 1, 2025 | $129.60 | $133.22 | $128.82 | $129.34 | -1.70% | 106,871 |
| Nov 28, 2025 | $132.83 | $132.83 | $129.13 | $131.58 | -1.20% | 50,322 |
| Nov 26, 2025 | $129.79 | $135.39 | $128.98 | $133.18 | +2.09% | 76,844 |
| Nov 25, 2025 | $121.22 | $130.55 | $121.09 | $130.45 | +9.42% | 106,699 |
| Nov 24, 2025 | $119.38 | $121.71 | $117.02 | $119.22 | -1.28% | 130,350 |
| Nov 21, 2025 | $109.23 | $121.29 | $108.99 | $120.77 | +12.08% | 145,088 |
| Nov 20, 2025 | $109.84 | $113.82 | $106.76 | $107.75 | -1.95% | 125,616 |
| Nov 19, 2025 | $112.21 | $112.21 | $108.43 | $109.89 | -0.88% | 80,128 |
| Nov 18, 2025 | $109.43 | $112.93 | $108.00 | $110.87 | -0.31% | 147,561 |
| Nov 17, 2025 | $120.64 | $120.64 | $111.10 | $111.22 | -7.81% | 142,561 |
| Nov 14, 2025 | $119.93 | $122.99 | $118.00 | $120.64 | +0.58% | 98,169 |
| Nov 13, 2025 | $123.81 | $125.89 | $118.76 | $119.94 | -3.84% | 104,977 |
| Nov 12, 2025 | $124.80 | $127.80 | $121.82 | $124.73 | +0.14% | 137,137 |
| Nov 11, 2025 | $122.48 | $124.75 | $121.75 | $124.56 | +1.84% | 127,343 |
| Nov 10, 2025 | $122.35 | $123.24 | $119.19 | $122.31 | +0.51% | 127,614 |
| Nov 7, 2025 | $119.95 | $122.37 | $119.51 | $121.69 | +1.20% | 128,415 |
| Nov 6, 2025 | $123.96 | $124.50 | $120.00 | $120.25 | -2.31% | 114,979 |
| Nov 5, 2025 | $125.42 | $126.10 | $121.06 | $123.09 | -0.16% | 107,210 |
| Nov 4, 2025 | $121.25 | $124.75 | $119.60 | $123.29 | +0.78% | 120,092 |
| Nov 3, 2025 | $120.16 | $122.81 | $118.00 | $122.33 | +1.75% | 149,305 |
| Oct 31, 2025 | $121.10 | $122.69 | $117.86 | $120.23 | -1.64% | 204,752 |
| Oct 30, 2025 | $124.50 | $127.57 | $121.13 | $122.24 | -3.02% | 93,607 |
| Oct 29, 2025 | $130.38 | $135.03 | $124.88 | $126.05 | -4.68% | 102,025 |
| Oct 28, 2025 | $129.90 | $136.40 | $129.00 | $132.24 | -0.54% | 101,963 |
| Oct 27, 2025 | $133.83 | $135.71 | $132.96 | $132.96 | -0.20% | 66,961 |
| Oct 24, 2025 | $135.39 | $136.18 | $131.75 | $133.23 | +0.58% | 45,930 |
| Oct 23, 2025 | $129.22 | $133.86 | $128.00 | $132.46 | +3.13% | 48,004 |
| Oct 22, 2025 | $129.24 | $130.94 | $127.06 | $128.44 | -2.01% | 82,870 |
| Oct 21, 2025 | $125.79 | $132.00 | $125.79 | $131.08 | +2.58% | 50,641 |
| Oct 20, 2025 | $126.96 | $128.91 | $125.44 | $127.78 | – | 45,483 |
Seasonality
HOV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.7% | 1.0% | -8.6% | 10.5% | 0.6% | 5.0% | 2.2% | 7.3% | 8.5% | -1.8% | 11.4% | -2.0% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 15.5% | 11.5% | -11.7% | 1.4% | -1.8% | 29.0% | -13.0% | 0.2% | -10.4% | -10.6% | ||
| 2025 | -1.1% | -23.2% | 2.9% | -7.6% | -6.7% | 15.8% | 14.3% | 17.5% | -8.5% | -6.4% | 9.4% | -25.9% |
| 2024 | 8.6% | -7.3% | 0.2% | -5.8% | -2.7% | -1.3% | 47.9% | 3.0% | -5.5% | -13.9% | 11.7% | -31.9% |
| 2023 | 37.5% | 17.7% | -0.4% | 8.7% | 13.8% | 18.2% | 7.5% | 11.5% | -14.5% | -31.7% | 30.1% | 72.1% |
| 2022 | -23.9% | -0.8% | -38.5% | -22.1% | 11.2% | -16.4% | 13.4% | -17.4% | -11.0% | 13.0% | 19.0% | -12.4% |
| 2021 | 55.7% | 12.4% | 83.8% | 25.4% | 7.4% | -25.4% | -1.8% | 4.1% | -11.3% | -12.6% | 13.4% | 33.3% |
| 2020 | 22.5% | -3.2% | -66.7% | 53.2% | 29.6% | 43.1% | -0.4% | 34.4% | 3.8% | -2.3% | 25.7% | -17.7% |
| 2019 | 4.4% | -4.2% | -35.5% | 38.7% | -37.6% | -20.0% | -21.1% | 37.3% | 133.6% | 30.3% | -11.1% | -6.4% |
| 2018 | -39.4% | 7.4% | -16.1% | 9.8% | -11.4% | -8.4% | -3.7% | -0.6% | 2.6% | -8.8% | -13.0% | -46.5% |
| 2017 | -13.2% | 0.0% | -4.2% | 3.1% | 3.8% | 15.2% | -21.4% | -17.3% | 6.0% | 25.4% | 17.8% | 17.5% |