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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $109.68 | $120.79 | $90.17 | $99.41 | -10.58% | 2,923,198 |
| Sep 2026 | $121.25 | $124.17 | $110.60 | $111.17 | -10.44% | 2,218,462 |
| Aug 2026 | $126.77 | $141.09 | $106.41 | $124.13 | +0.19% | 2,886,033 |
| Jul 2026 | $139.94 | $143.68 | $121.34 | $123.90 | -13.00% | 3,130,223 |
| Jun 2026 | $112.51 | $148.48 | $107.72 | $142.41 | +29.04% | 2,675,035 |
| May 2026 | $112.56 | $117.75 | $91.52 | $110.36 | -1.85% | 2,523,338 |
| Apr 2026 | $110.32 | $125.50 | $101.58 | $112.44 | +1.38% | 2,349,761 |
| Mar 2026 | $121.71 | $124.80 | $102.90 | $110.91 | -11.71% | 2,494,550 |
| Feb 2026 | $112.00 | $135.00 | $108.92 | $125.62 | +11.51% | 1,946,336 |
| Jan 2026 | $98.00 | $127.99 | $95.75 | $112.65 | +15.49% | 1,918,150 |
| Dec 2025 | $129.60 | $135.84 | $95.97 | $97.54 | -25.87% | 2,684,748 |
| Nov 2025 | $120.16 | $135.39 | $106.76 | $131.58 | +9.44% | 2,220,410 |
| Oct 2025 | $129.29 | $136.40 | $116.70 | $120.23 | -6.43% | 2,028,916 |
| Sep 2025 | $136.35 | $162.06 | $126.75 | $128.49 | -8.46% | 2,120,141 |
| Aug 2025 | $119.17 | $160.05 | $118.04 | $140.36 | +17.49% | 2,574,010 |
| Jul 2025 | $103.14 | $126.00 | $101.93 | $119.47 | +14.27% | 3,994,668 |
| Jun 2025 | $89.20 | $111.67 | $85.69 | $104.55 | +15.81% | 4,137,589 |
| May 2025 | $96.90 | $115.00 | $86.37 | $90.28 | -6.74% | 1,480,971 |
| Apr 2025 | $105.28 | $108.39 | $81.15 | $96.80 | -7.55% | 1,864,883 |
| Mar 2025 | $103.93 | $114.90 | $95.27 | $104.71 | +2.95% | 1,606,971 |
| Feb 2025 | $129.05 | $138.50 | $100.50 | $101.71 | -23.17% | 1,515,271 |
| Jan 2025 | $135.98 | $146.93 | $115.90 | $132.39 | -1.07% | 1,470,073 |
| Dec 2024 | $195.51 | $202.00 | $127.83 | $133.82 | -31.94% | 2,194,991 |
| Nov 2024 | $180.88 | $201.81 | $164.70 | $196.61 | +11.68% | 1,364,829 |
| Oct 2024 | $204.72 | $212.77 | $164.58 | $176.04 | -13.86% | 1,476,099 |
| Sep 2024 | $212.73 | $233.15 | $185.90 | $204.37 | -5.48% | 1,640,880 |
| Aug 2024 | $211.25 | $240.34 | $168.78 | $216.23 | +3.02% | 1,807,555 |
| Jul 2024 | $141.43 | $224.52 | $133.68 | $209.89 | +47.89% | 1,969,447 |
| Jun 2024 | $146.67 | $160.85 | $136.84 | $141.92 | -1.29% | 1,669,737 |
| May 2024 | $147.72 | $184.42 | $138.67 | $143.78 | -2.74% | 1,716,208 |
| Apr 2024 | $157.00 | $159.04 | $125.63 | $147.83 | -5.80% | 1,401,083 |
| Mar 2024 | $156.72 | $167.00 | $128.50 | $156.94 | +0.18% | 1,639,681 |
| Feb 2024 | $171.08 | $175.50 | $142.79 | $156.66 | -7.29% | 1,810,598 |
| Jan 2024 | $151.43 | $183.60 | $144.00 | $168.97 | +8.58% | 1,800,547 |
| Dec 2023 | $89.62 | $162.50 | $89.06 | $155.62 | +72.15% | 2,495,364 |
| Nov 2023 | $69.20 | $93.18 | $68.50 | $90.40 | +30.11% | 1,151,105 |
| Oct 2023 | $102.17 | $105.67 | $65.22 | $69.48 | -31.65% | 1,347,211 |
| Sep 2023 | $118.35 | $127.99 | $96.77 | $101.66 | -14.46% | 1,091,980 |
| Aug 2023 | $106.07 | $119.83 | $89.63 | $118.84 | +11.46% | 1,319,340 |
| Jul 2023 | $98.35 | $110.96 | $89.67 | $106.62 | +7.47% | 1,147,477 |
| Jun 2023 | $83.80 | $103.00 | $82.18 | $99.21 | +18.16% | 1,562,038 |
| May 2023 | $73.72 | $95.99 | $71.22 | $83.96 | +13.81% | 1,321,276 |
| Apr 2023 | $68.02 | $74.00 | $61.10 | $73.77 | +8.74% | 1,018,611 |
| Mar 2023 | $68.30 | $71.45 | $61.01 | $67.84 | -0.40% | 1,801,624 |
| Feb 2023 | $58.29 | $74.50 | $56.77 | $68.11 | +17.67% | 1,796,734 |
| Jan 2023 | $43.04 | $58.50 | $41.95 | $57.88 | +37.55% | 1,585,793 |
| Dec 2022 | $48.91 | $50.73 | $41.28 | $42.08 | -12.35% | 1,974,002 |
| Nov 2022 | $41.48 | $50.00 | $35.84 | $48.01 | +19.04% | 1,652,405 |
| Oct 2022 | $36.38 | $43.82 | $33.20 | $40.33 | +12.97% | 1,589,768 |
| Sep 2022 | $41.00 | $44.80 | $35.34 | $35.70 | -10.95% | 1,662,678 |
| Aug 2022 | $47.67 | $52.82 | $39.84 | $40.09 | -17.36% | 1,539,450 |
| Jul 2022 | $42.35 | $52.17 | $41.25 | $48.51 | +13.37% | 1,266,156 |
| Jun 2022 | $53.00 | $61.28 | $39.69 | $42.79 | -16.41% | 2,385,178 |
| May 2022 | $46.25 | $51.99 | $40.00 | $51.19 | +11.23% | 2,280,564 |
| Apr 2022 | $59.96 | $59.98 | $44.64 | $46.02 | -22.13% | 2,348,497 |
| Mar 2022 | $93.12 | $97.39 | $58.89 | $59.10 | -38.51% | 2,653,530 |
| Feb 2022 | $96.80 | $102.00 | $79.56 | $96.12 | -0.78% | 1,273,129 |
| Jan 2022 | $128.23 | $130.50 | $89.23 | $96.88 | -23.89% | 1,695,141 |
| Dec 2021 | $97.77 | $133.99 | $95.80 | $127.29 | +33.27% | 2,235,221 |
| Nov 2021 | $85.38 | $98.62 | $84.33 | $95.51 | +13.35% | 1,349,596 |
| Oct 2021 | $96.70 | $97.00 | $80.63 | $84.26 | -12.58% | 1,418,128 |
| Sep 2021 | $108.97 | $109.86 | $93.02 | $96.39 | -11.33% | 1,689,707 |
| Aug 2021 | $104.84 | $112.52 | $93.18 | $108.71 | +4.14% | 1,675,720 |
| Jul 2021 | $106.14 | $108.01 | $81.03 | $104.39 | -1.79% | 2,118,554 |
| Jun 2021 | $145.39 | $146.30 | $88.05 | $106.29 | -25.37% | 4,645,354 |
| May 2021 | $134.35 | $146.34 | $108.12 | $142.43 | +7.42% | 1,856,862 |
| Apr 2021 | $107.94 | $135.83 | $103.18 | $132.59 | +25.39% | 1,641,155 |
| Mar 2021 | $59.33 | $114.25 | $58.04 | $105.74 | +83.83% | 3,763,806 |
| Feb 2021 | $52.20 | $61.19 | $46.87 | $57.52 | +12.43% | 2,180,752 |
| Jan 2021 | $32.76 | $54.83 | $30.17 | $51.16 | +55.69% | 2,565,371 |
| Dec 2020 | $40.81 | $40.85 | $32.30 | $32.86 | -17.71% | 2,619,693 |
| Nov 2020 | $32.48 | $42.47 | $32.20 | $39.93 | +25.72% | 3,746,563 |
| Oct 2020 | $32.76 | $38.18 | $30.05 | $31.76 | -2.34% | 4,898,847 |
| Sep 2020 | $30.94 | $36.43 | $26.03 | $32.52 | +3.83% | 3,226,132 |
| Aug 2020 | $23.57 | $35.77 | $23.50 | $31.32 | +34.42% | 4,169,516 |
| Jul 2020 | $23.51 | $26.22 | $19.07 | $23.30 | -0.38% | 3,728,506 |
| Jun 2020 | $16.47 | $29.78 | $16.09 | $23.39 | +43.06% | 6,023,438 |
| May 2020 | $12.05 | $17.95 | $9.67 | $16.35 | +29.56% | 3,670,890 |
| Apr 2020 | $7.80 | $14.17 | $6.16 | $12.62 | +53.16% | 5,541,691 |
| Mar 2020 | $25.00 | $27.60 | $5.12 | $8.24 | -66.71% | 5,286,733 |
| Feb 2020 | $25.51 | $32.55 | $22.31 | $24.75 | -3.17% | 2,911,828 |
| Jan 2020 | $21.08 | $32.90 | $20.25 | $25.56 | +22.47% | 3,918,680 |
| Dec 2019 | $22.61 | $29.72 | $19.85 | $20.87 | -6.41% | 4,230,244 |
| Nov 2019 | $25.60 | $27.77 | $20.06 | $22.30 | -11.08% | 4,172,474 |
| Oct 2019 | $19.23 | $30.35 | $17.64 | $25.08 | +30.29% | 7,392,202 |
| Sep 2019 | $8.20 | $19.99 | $7.69 | $19.25 | +133.62% | 7,145,080 |
| Aug 2019 | $5.96 | $8.58 | $5.15 | $8.24 | +37.33% | 3,690,276 |
| Jul 2019 | $7.93 | $9.33 | $5.52 | $6.00 | -21.05% | 4,420,899 |
| Jun 2019 | $9.58 | $10.44 | $6.58 | $7.60 | -20.00% | 4,481,192 |
| May 2019 | $15.30 | $17.24 | $8.47 | $9.50 | -37.58% | 2,427,464 |
| Apr 2019 | $11.00 | $16.07 | $10.85 | $15.22 | +38.74% | 2,604,202 |
| Mar 2019 | $17.50 | $17.50 | $10.58 | $10.97 | -35.47% | 1,558,856 |
| Feb 2019 | $18.00 | $18.50 | $15.50 | $17.00 | -4.23% | 618,945 |
| Jan 2019 | $17.10 | $21.20 | $14.25 | $17.75 | +4.41% | 1,201,235 |
| Dec 2018 | $31.25 | $31.94 | $16.01 | $17.00 | -46.46% | 1,486,489 |
| Nov 2018 | $36.75 | $37.50 | $1.30 | $31.75 | -13.01% | 713,693 |
| Oct 2018 | $40.00 | $41.25 | $33.25 | $36.50 | -8.75% | 812,690 |
| Sep 2018 | $38.50 | $43.25 | $37.75 | $40.00 | +2.56% | 703,119 |
| Aug 2018 | $39.50 | $44.00 | $37.88 | $39.00 | -0.64% | 647,171 |
| Jul 2018 | $40.75 | $44.75 | $37.75 | $39.25 | -3.68% | 711,318 |
| Jun 2018 | $45.00 | $51.25 | $38.75 | $40.75 | -8.43% | 1,176,857 |
| May 2018 | $50.00 | $52.25 | $41.25 | $44.50 | -11.44% | 1,016,181 |
| Apr 2018 | $45.75 | $52.13 | $42.00 | $50.25 | +9.84% | 1,168,406 |
| Mar 2018 | $54.50 | $58.88 | $45.25 | $45.75 | -16.06% | 1,553,008 |
| Feb 2018 | $49.75 | $62.63 | $47.25 | $54.50 | +7.39% | 1,996,619 |
| Jan 2018 | $82.75 | $85.25 | $49.50 | $50.75 | -39.40% | 2,127,450 |
| Dec 2017 | $71.50 | $84.00 | $58.50 | $83.75 | +17.54% | 2,015,925 |
| Nov 2017 | $61.00 | $72.50 | $55.50 | $71.25 | +17.77% | 1,300,020 |
| Oct 2017 | $49.25 | $60.75 | $48.25 | $60.50 | +25.39% | 1,244,885 |
| Sep 2017 | $45.75 | $49.50 | $41.50 | $48.25 | +6.04% | 1,260,290 |
| Aug 2017 | $55.50 | $59.00 | $43.25 | $45.50 | -17.27% | 1,122,536 |
| Jul 2017 | $70.25 | $74.50 | $54.25 | $55.00 | -21.43% | 1,367,948 |
| Jun 2017 | $61.25 | $70.50 | $55.00 | $70.00 | +15.23% | 1,269,320 |
| May 2017 | $59.25 | $67.50 | $55.00 | $60.75 | +3.85% | 867,532 |
| Apr 2017 | $56.50 | $61.25 | $53.75 | $58.50 | +3.08% | 750,654 |
| Mar 2017 | $61.00 | $63.50 | $54.00 | $56.75 | -4.22% | 1,025,711 |
| Feb 2017 | $59.00 | $61.00 | $55.00 | $59.25 | 0.00% | 712,319 |
| Jan 2017 | $67.25 | $70.50 | $51.00 | $59.25 | -13.19% | 1,679,558 |
| Dec 2016 | $49.25 | $74.00 | $48.35 | $68.25 | +38.58% | 2,602,397 |
| Nov 2016 | $39.50 | $50.75 | $38.00 | $49.25 | +26.28% | 1,016,134 |
| Oct 2016 | $41.75 | $43.25 | $38.00 | $39.00 | -7.69% | 614,904 |
| Sep 2016 | $45.00 | $50.25 | $40.50 | $42.25 | -7.14% | 1,296,452 |
| Aug 2016 | $46.00 | $46.50 | $40.50 | $45.50 | -1.09% | 746,260 |
| Jul 2016 | $41.75 | $47.25 | $41.00 | $46.00 | +9.52% | 754,960 |
| Jun 2016 | $47.50 | $48.25 | $37.75 | $42.00 | -11.58% | 1,526,484 |
| May 2016 | $41.75 | $48.25 | $38.00 | $47.50 | +13.77% | 1,245,568 |
| Apr 2016 | $39.25 | $45.50 | $35.75 | $41.75 | +7.05% | 1,045,448 |
| Mar 2016 | $38.50 | $45.00 | $34.50 | $39.00 | +3.31% | 1,780,016 |
| Feb 2016 | $38.25 | $41.00 | $31.50 | $37.75 | -1.95% | 1,268,076 |
| Jan 2016 | $43.75 | $45.50 | $29.75 | $38.50 | -14.92% | 1,646,208 |
| Dec 2015 | $46.00 | $51.50 | $39.00 | $45.25 | -1.09% | 1,664,036 |
| Nov 2015 | $51.25 | $52.25 | $39.75 | $45.75 | -11.17% | 1,389,348 |
| Oct 2015 | $45.00 | $60.50 | $42.75 | $51.50 | +16.38% | 2,023,820 |
| Sep 2015 | $44.50 | $52.00 | $41.00 | $44.25 | -5.35% | 2,274,864 |
| Aug 2015 | $50.25 | $50.75 | $34.25 | $46.75 | -7.43% | 2,497,632 |
| Jul 2015 | $68.00 | $68.25 | $49.00 | $50.50 | -24.06% | 1,905,104 |
| Jun 2015 | $80.75 | $82.00 | $64.75 | $66.50 | -17.90% | 2,638,420 |
| May 2015 | $78.00 | $84.50 | $74.00 | $81.00 | +3.85% | 1,497,036 |
| Apr 2015 | $89.25 | $94.00 | $76.75 | $78.00 | -12.36% | 1,735,152 |
| Mar 2015 | $93.25 | $97.25 | $80.25 | $89.00 | -4.81% | 1,917,776 |
| Feb 2015 | $86.50 | $94.25 | $83.50 | $93.50 | +8.72% | 1,290,108 |
| Jan 2015 | $104.50 | $106.75 | $81.25 | $86.00 | -16.71% | 2,413,224 |
| Dec 2014 | $106.25 | $108.00 | $94.00 | $103.25 | -3.95% | 2,442,880 |
| Nov 2014 | $94.50 | $110.50 | $91.25 | $107.50 | +14.36% | 1,597,740 |
| Oct 2014 | $91.75 | $98.00 | $76.50 | $94.00 | +2.45% | 2,733,832 |
| Sep 2014 | $105.25 | $109.00 | $91.75 | $91.75 | -12.62% | 2,171,904 |
| Aug 2014 | $100.00 | $110.00 | $93.75 | $105.00 | +5.00% | 1,787,172 |
| Jul 2014 | $128.50 | $130.00 | $99.00 | $100.00 | -22.33% | 2,493,116 |
| Jun 2014 | $117.00 | $132.75 | $108.75 | $128.75 | +9.81% | 2,688,612 |
| May 2014 | $111.25 | $120.50 | $109.25 | $117.25 | +5.16% | 1,764,132 |
| Apr 2014 | $118.25 | $123.75 | $109.00 | $111.50 | -5.71% | 2,363,572 |
| Mar 2014 | $149.50 | $153.00 | $114.00 | $118.25 | -22.08% | 4,502,632 |
| Feb 2014 | $149.75 | $155.00 | $141.25 | $151.75 | +0.66% | 2,274,648 |
| Jan 2014 | $165.50 | $170.00 | $138.50 | $150.75 | -8.91% | 3,423,588 |
| Dec 2013 | $128.50 | $166.75 | $122.75 | $165.50 | +29.04% | 3,724,632 |
| Nov 2013 | $126.50 | $128.75 | $119.25 | $128.25 | +1.38% | 3,286,488 |
| Oct 2013 | $130.50 | $136.50 | $120.75 | $126.50 | -3.25% | 3,606,324 |
| Sep 2013 | $129.75 | $139.75 | $124.00 | $130.75 | +1.55% | 4,046,856 |
| Aug 2013 | $134.75 | $138.50 | $125.00 | $128.75 | -3.74% | 3,664,644 |
| Jul 2013 | $141.75 | $148.00 | $127.75 | $133.75 | -4.63% | 3,210,140 |
| Jun 2013 | $154.75 | $161.75 | $129.50 | $140.25 | -8.63% | 6,738,772 |
| May 2013 | $135.25 | $158.75 | $130.00 | $153.50 | +12.66% | 5,026,820 |
| Apr 2013 | $143.00 | $145.50 | $116.25 | $136.25 | -5.55% | 5,529,980 |
| Mar 2013 | $144.25 | $160.75 | $141.75 | $144.25 | -1.37% | 5,474,320 |
| Feb 2013 | $143.25 | $156.00 | $128.00 | $146.25 | +2.45% | 6,600,732 |
| Jan 2013 | $183.25 | $185.75 | $138.75 | $142.75 | -18.43% | 9,468,556 |
| Dec 2012 | $130.75 | $175.50 | $118.75 | $175.00 | +34.10% | 8,030,244 |
| Nov 2012 | $108.25 | $145.00 | $106.50 | $130.50 | +21.40% | 7,953,064 |
| Oct 2012 | $87.50 | $117.50 | $81.75 | $107.50 | +24.28% | 5,981,144 |
| Sep 2012 | $74.75 | $100.75 | $71.50 | $86.50 | +18.49% | 6,358,708 |
| Aug 2012 | $58.25 | $74.25 | $55.75 | $73.00 | +25.86% | 2,843,696 |
| Jul 2012 | $73.25 | $75.00 | $57.50 | $58.00 | -20.00% | 3,615,460 |
| Jun 2012 | $44.00 | $73.75 | $38.00 | $72.50 | +55.08% | 4,467,120 |
| May 2012 | $49.75 | $51.75 | $41.25 | $46.75 | -6.50% | 2,552,604 |
| Apr 2012 | $60.75 | $61.25 | $46.00 | $50.00 | -18.37% | 3,810,644 |
| Mar 2012 | $70.25 | $75.75 | $57.50 | $61.25 | -11.55% | 2,914,896 |
| Feb 2012 | $62.25 | $82.75 | $61.25 | $69.25 | +14.46% | 2,760,060 |
| Jan 2012 | $37.50 | $72.25 | $36.25 | $60.50 | +66.90% | 3,144,038 |
| Dec 2011 | $34.75 | $42.25 | $31.75 | $36.25 | +2.84% | 1,095,492 |
| Nov 2011 | $34.25 | $36.50 | $30.00 | $35.25 | -2.08% | 805,088 |
| Oct 2011 | $30.25 | $38.50 | $22.25 | $36.00 | +18.03% | 1,327,632 |
| Sep 2011 | $40.75 | $44.50 | $30.25 | $30.50 | -25.61% | 1,279,504 |
| Aug 2011 | $49.50 | $51.00 | $30.00 | $41.00 | -14.58% | 2,472,416 |
| Jul 2011 | $61.00 | $66.50 | $46.50 | $48.00 | -20.33% | 1,363,152 |
| Jun 2011 | $66.00 | $66.75 | $46.00 | $60.25 | -8.71% | 2,317,720 |
| May 2011 | $80.25 | $81.50 | $57.75 | $66.00 | -17.76% | 1,718,748 |
| Apr 2011 | $88.75 | $90.00 | $80.00 | $80.25 | -9.07% | 1,428,300 |
| Mar 2011 | $102.00 | $104.00 | $86.75 | $88.25 | -13.48% | 2,088,404 |
| Feb 2011 | $110.50 | $122.50 | $100.00 | $102.00 | -7.69% | 2,912,620 |
| Jan 2011 | $104.00 | $125.00 | $102.00 | $110.50 | +8.07% | 1,963,000 |
| Dec 2010 | $94.50 | $112.25 | $93.50 | $102.25 | +10.24% | 1,752,976 |
| Nov 2010 | $89.75 | $106.25 | $88.00 | $92.75 | +4.21% | 1,089,680 |
| Oct 2010 | $99.50 | $99.50 | $88.75 | $89.00 | -9.41% | 942,452 |
| Sep 2010 | $88.75 | $109.25 | $86.50 | $98.25 | +14.91% | 1,793,900 |
| Aug 2010 | $112.50 | $118.75 | $85.00 | $85.50 | -21.74% | 1,605,132 |
| Jul 2010 | $90.75 | $117.25 | $85.25 | $109.25 | +18.75% | 2,033,172 |
| Jun 2010 | $150.50 | $157.50 | $91.50 | $92.00 | -40.55% | 3,738,672 |
| May 2010 | $181.25 | $201.25 | $131.25 | $154.75 | -12.94% | 5,362,864 |
| Apr 2010 | $110.25 | $192.00 | $110.25 | $177.75 | +63.45% | 4,021,696 |
| Mar 2010 | $97.25 | $124.00 | $95.25 | $108.75 | +11.83% | 2,139,292 |
| Feb 2010 | $91.50 | $106.25 | $86.50 | $97.25 | +6.87% | 1,619,956 |
| Jan 2010 | $97.00 | $109.00 | $87.50 | $91.00 | -5.21% | 1,986,632 |
| Dec 2009 | $101.00 | $107.25 | $88.00 | $96.00 | -2.29% | 1,997,052 |
| Nov 2009 | $98.25 | $112.25 | $92.50 | $98.25 | +0.51% | 2,913,612 |
| Oct 2009 | $95.50 | $110.50 | $80.00 | $97.75 | +1.82% | 3,485,572 |
| Sep 2009 | $131.50 | $143.75 | $94.75 | $96.00 | -28.49% | 4,869,984 |
| Aug 2009 | $81.75 | $141.00 | $81.50 | $134.25 | +67.81% | 3,577,444 |
| Jul 2009 | $60.50 | $83.25 | $44.75 | $80.00 | +35.59% | 1,715,276 |
| Jun 2009 | $68.75 | $77.75 | $52.50 | $59.00 | -11.94% | 1,931,948 |
| May 2009 | $68.50 | $88.50 | $58.75 | $67.00 | -3.25% | 2,201,620 |
| Apr 2009 | $40.25 | $81.00 | $36.25 | $69.25 | +77.56% | 2,761,200 |
| Mar 2009 | $21.25 | $50.00 | $13.00 | $39.00 | +83.53% | 2,800,780 |
| Feb 2009 | $42.50 | $49.25 | $18.75 | $21.25 | -49.70% | 2,017,392 |
| Jan 2009 | $41.25 | $62.50 | $39.00 | $42.25 | -1.74% | 2,595,844 |
| Dec 2008 | $54.75 | $68.75 | $39.00 | $43.00 | -21.46% | 2,799,448 |
| Nov 2008 | $106.25 | $127.75 | $42.50 | $54.75 | -48.95% | 1,939,252 |
| Oct 2008 | $197.00 | $206.50 | $70.00 | $107.25 | -46.31% | 3,139,400 |
| Sep 2008 | $186.50 | $241.75 | $148.25 | $199.75 | +11.90% | 3,747,796 |
| Aug 2008 | $177.00 | $214.75 | $156.25 | $178.50 | +1.56% | 2,426,644 |
| Jul 2008 | $134.50 | $200.00 | $110.25 | $175.75 | +28.28% | 3,423,656 |
| Jun 2008 | $196.25 | $208.50 | $134.00 | $137.00 | -30.28% | 2,734,772 |
| May 2008 | $284.75 | $310.75 | $187.50 | $196.50 | -33.50% | 4,116,632 |
| Apr 2008 | $281.00 | $325.50 | $262.50 | $295.50 | +11.51% | 2,429,196 |
| Mar 2008 | $227.25 | $337.50 | $190.25 | $265.00 | +16.36% | 3,676,560 |
| Feb 2008 | $254.50 | $312.25 | $199.25 | $227.75 | -8.81% | 2,656,812 |
| Jan 2008 | $179.00 | $256.00 | $106.25 | $249.75 | +39.33% | 3,728,132 |
| Dec 2007 | $192.50 | $251.50 | $165.00 | $179.25 | -5.16% | 2,445,312 |
| Nov 2007 | $271.50 | $278.25 | $168.75 | $189.00 | -33.51% | 2,396,244 |
| Oct 2007 | $283.25 | $330.75 | $252.50 | $284.25 | +2.52% | 2,576,240 |
| Sep 2007 | $298.50 | $389.75 | $244.00 | $277.25 | -6.57% | 3,180,008 |
| Aug 2007 | $328.75 | $425.00 | $258.75 | $296.75 | -10.35% | 3,831,468 |
| Jul 2007 | $412.25 | $480.00 | $325.00 | $331.00 | -19.90% | 3,282,316 |
| Jun 2007 | $620.00 | $627.25 | $411.25 | $413.25 | -34.56% | 2,612,880 |
| May 2007 | $597.75 | $676.00 | $568.75 | $631.50 | +5.29% | 1,600,136 |
| Apr 2007 | $629.00 | $645.75 | $565.25 | $599.75 | -4.65% | 2,026,660 |
| Mar 2007 | $766.25 | $797.75 | $627.50 | $629.00 | -19.26% | 2,311,172 |
| Feb 2007 | $873.50 | $939.50 | $773.25 | $779.00 | -6.40% | 1,327,348 |
| Jan 2007 | $843.50 | $848.25 | $755.75 | $832.25 | -1.80% | 1,161,436 |
| Dec 2006 | $891.25 | $966.50 | $824.25 | $847.50 | -4.53% | 1,270,788 |
| Nov 2006 | $778.75 | $901.75 | $690.75 | $887.75 | +15.11% | 1,266,228 |
| Oct 2006 | $727.75 | $839.25 | $713.00 | $771.25 | +5.15% | 1,192,020 |
| Sep 2006 | $665.00 | $797.50 | $632.25 | $733.50 | +10.76% | 1,746,644 |
| Aug 2006 | $678.50 | $771.75 | $620.75 | $662.25 | -3.29% | 1,470,036 |
| Jul 2006 | $752.25 | $759.75 | $619.75 | $684.75 | -8.94% | 1,151,372 |
| Jun 2006 | $813.00 | $837.50 | $693.75 | $752.00 | -5.50% | 1,934,140 |
| May 2006 | $994.50 | $996.00 | $781.75 | $795.75 | -19.96% | 1,436,764 |
| Apr 2006 | $1,095.00 | $1,132.50 | $978.25 | $994.25 | -9.47% | 851,908 |
| Mar 2006 | $1,150.00 | $1,195.00 | $1,041.25 | $1,098.25 | -4.73% | 1,203,912 |
| Feb 2006 | $1,210.75 | $1,224.50 | $1,094.50 | $1,152.75 | -4.77% | 794,444 |
| Jan 2006 | $1,244.50 | $1,364.75 | $1,201.25 | $1,210.50 | -2.46% | 750,588 |
| Dec 2005 | $1,257.50 | $1,311.25 | $1,174.50 | $1,241.00 | -0.40% | 784,692 |
| Nov 2005 | $1,124.75 | $1,286.75 | $1,090.50 | $1,246.00 | +10.78% | 1,033,032 |
| Oct 2005 | $1,277.25 | $1,300.00 | $1,062.50 | $1,124.75 | -12.13% | 1,289,060 |
| Sep 2005 | $1,491.25 | $1,542.75 | $1,222.50 | $1,280.00 | -14.88% | 1,405,448 |
| Aug 2005 | $1,767.00 | $1,793.50 | $1,397.50 | $1,503.75 | -14.90% | 1,215,488 |
| Jul 2005 | $1,637.50 | $1,835.00 | $1,590.00 | $1,767.00 | +8.40% | 711,992 |
| Jun 2005 | $1,500.00 | $1,742.50 | $1,478.25 | $1,630.00 | +4.99% | 1,140,788 |
| May 2005 | $1,269.50 | $1,568.25 | $1,250.50 | $1,552.50 | +22.32% | 868,580 |
| Apr 2005 | $1,293.75 | $1,328.75 | $1,185.00 | $1,269.25 | -0.45% | 1,044,308 |
| Mar 2005 | $1,400.00 | $1,488.75 | $1,238.75 | $1,275.00 | -7.27% | 1,216,712 |
| Feb 2005 | $1,311.25 | $1,458.25 | $1,242.75 | $1,375.00 | +5.28% | 1,020,064 |
| Jan 2005 | $1,238.00 | $1,322.50 | $1,123.75 | $1,306.00 | +5.49% | 875,216 |
| Dec 2004 | $1,025.00 | $1,256.00 | $995.25 | $1,238.00 | +22.97% | 862,200 |
| Nov 2004 | $938.75 | $1,059.50 | $931.50 | $1,006.75 | +7.27% | 598,364 |
| Oct 2004 | $1,003.75 | $1,022.50 | $844.50 | $938.50 | -6.38% | 682,812 |
| Sep 2004 | $856.25 | $1,054.25 | $856.25 | $1,002.50 | +16.50% | 644,072 |
| Aug 2004 | $777.25 | $864.00 | $770.50 | $860.50 | +10.92% | 522,580 |
| Jul 2004 | $870.00 | $889.75 | $725.25 | $775.75 | -10.60% | 604,004 |
| Jun 2004 | $882.50 | $931.25 | $832.25 | $867.75 | -1.67% | 769,368 |
| May 2004 | $899.25 | $925.00 | $769.25 | $882.50 | -1.86% | 810,460 |
| Apr 2004 | $1,082.50 | $1,093.00 | $876.50 | $899.25 | -16.64% | 830,764 |
| Mar 2004 | $1,033.13 | $1,157.50 | $1,030.13 | $1,078.75 | +6.95% | 1,555,260 |
| Feb 2004 | $921.00 | $1,015.00 | $888.38 | $1,008.63 | +9.37% | 1,096,800 |
| Jan 2004 | $1,088.38 | $1,090.00 | $884.75 | $922.25 | -15.25% | 1,968,144 |
| Dec 2003 | $1,166.75 | $1,212.13 | $1,032.63 | $1,088.25 | -5.63% | 1,580,992 |
| Nov 2003 | $1,028.50 | $1,155.00 | $975.00 | $1,153.13 | +13.50% | 1,086,568 |
| Oct 2003 | $807.75 | $1,035.75 | $798.75 | $1,016.00 | +26.27% | 1,580,592 |
| Sep 2003 | $771.00 | $843.75 | $751.25 | $804.63 | +4.38% | 1,176,992 |
| Aug 2003 | $617.50 | $778.63 | $589.38 | $770.88 | +24.96% | 1,708,288 |
| Jul 2003 | $731.25 | $791.88 | $616.38 | $616.88 | -16.28% | 1,490,104 |
| Jun 2003 | $732.50 | $881.25 | $717.50 | $736.88 | +1.73% | 2,216,368 |
| May 2003 | $498.75 | $724.38 | $482.13 | $724.38 | +45.60% | 1,640,848 |
| Apr 2003 | $439.38 | $510.00 | $428.13 | $497.50 | +15.20% | 709,368 |
| Mar 2003 | $413.63 | $454.25 | $380.00 | $431.88 | +5.24% | 811,624 |
| Feb 2003 | $365.00 | $424.13 | $358.75 | $410.38 | +12.70% | 718,176 |
| Jan 2003 | $396.25 | $430.13 | $351.88 | $364.13 | -8.11% | 798,968 |
| Dec 2002 | $413.75 | $433.75 | $374.50 | $396.25 | -5.09% | 959,776 |
| Nov 2002 | $479.00 | $502.38 | $387.50 | $417.50 | -11.69% | 973,080 |
| Oct 2002 | $431.88 | $492.50 | $363.88 | $472.75 | +11.89% | 1,307,280 |
| Sep 2002 | $389.13 | $507.00 | $368.75 | $422.50 | +8.61% | 1,731,272 |
| Aug 2002 | $356.88 | $418.25 | $308.75 | $389.00 | +9.04% | 640,112 |
| Jul 2002 | $458.50 | $473.88 | $303.88 | $356.75 | -20.46% | 906,408 |
| Jun 2002 | $395.00 | $484.38 | $350.25 | $448.50 | +12.16% | 918,168 |
| May 2002 | $383.63 | $411.25 | $306.25 | $399.88 | +5.09% | 841,760 |
| Apr 2002 | $335.00 | $405.00 | $313.13 | $380.50 | +14.48% | 552,680 |
| Mar 2002 | $332.50 | $349.88 | $291.25 | $332.38 | +1.10% | 524,264 |
| Feb 2002 | $268.63 | $334.25 | $238.38 | $328.75 | +23.82% | 383,856 |
| Jan 2002 | $269.13 | $280.00 | $235.00 | $265.50 | -0.19% | 447,592 |
| Dec 2001 | $173.88 | $275.38 | $173.75 | $266.00 | +54.09% | 358,000 |
| Nov 2001 | $146.88 | $174.88 | $125.00 | $172.63 | +18.03% | 151,272 |
| Oct 2001 | $145.25 | $166.13 | $138.38 | $146.25 | +1.47% | 112,736 |
| Sep 2001 | $173.75 | $179.75 | $121.38 | $144.13 | -18.80% | 124,440 |
| Aug 2001 | $187.38 | $187.50 | $153.13 | $177.50 | -3.73% | 186,464 |
| Jul 2001 | $171.25 | $192.38 | $167.00 | $184.38 | +1.65% | 298,712 |
| Jun 2001 | $212.38 | $228.13 | $166.75 | $181.38 | -14.60% | 394,136 |
| May 2001 | $237.50 | $241.75 | $162.50 | $212.38 | -8.11% | 584,896 |
| Apr 2001 | $196.25 | $234.38 | $156.00 | $231.13 | +28.67% | 419,632 |
| Mar 2001 | $135.88 | $181.25 | $126.88 | $179.63 | +32.20% | 334,848 |
| Feb 2001 | $121.88 | $136.00 | $109.38 | $135.88 | +12.06% | 146,672 |
| Jan 2001 | $116.41 | $124.88 | $105.47 | $121.25 | +3.47% | 161,096 |
| Dec 2000 | $96.09 | $120.31 | $94.53 | $117.19 | +21.95% | 88,808 |
| Nov 2000 | $90.63 | $103.13 | $89.84 | $96.09 | +6.03% | 72,320 |
| Oct 2000 | $93.75 | $99.22 | $84.38 | $90.63 | -2.52% | 59,208 |
| Sep 2000 | $89.84 | $98.44 | $85.94 | $92.97 | +3.48% | 32,184 |
| Aug 2000 | $73.44 | $98.44 | $73.44 | $89.84 | +19.79% | 58,848 |
| Jul 2000 | $73.44 | $76.56 | $71.88 | $75.00 | 0.00% | 56,032 |
| Jun 2000 | $69.53 | $77.34 | $67.97 | $75.00 | +9.09% | 17,224 |
| May 2000 | $75.00 | $79.69 | $67.19 | $68.75 | -6.38% | 20,080 |
| Apr 2000 | $76.56 | $81.25 | $72.66 | $73.44 | -4.08% | 15,832 |
| Mar 2000 | $75.00 | $82.81 | $67.97 | $76.56 | +4.26% | 51,816 |
| Feb 2000 | $78.13 | $81.25 | $70.31 | $73.44 | -7.84% | 18,328 |
| Jan 2000 | $78.91 | $81.25 | $73.44 | $79.69 | 0.00% | 30,752 |
| Dec 1999 | $78.13 | $81.25 | $65.63 | $79.69 | 0.00% | 37,616 |
| Nov 1999 | $79.69 | $85.94 | $75.00 | $79.69 | 0.00% | 21,200 |
| Oct 1999 | $96.88 | $101.56 | $74.22 | $79.69 | -17.74% | 15,768 |
| Sep 1999 | $107.81 | $112.50 | $96.88 | $96.88 | -10.14% | 24,464 |
| Aug 1999 | $107.81 | $110.94 | $100.00 | $107.81 | +1.47% | 21,064 |
| Jul 1999 | $110.94 | $114.06 | $103.13 | $106.25 | -2.86% | 17,568 |
| Jun 1999 | $100.78 | $118.75 | $98.44 | $109.38 | +7.69% | 48,880 |
| May 1999 | $103.13 | $108.59 | $101.56 | $101.56 | -2.99% | 32,968 |
| Apr 1999 | $92.19 | $106.25 | $89.06 | $104.69 | +11.67% | 28,984 |
| Mar 1999 | $85.16 | $100.00 | $85.16 | $93.75 | +10.09% | 26,504 |
| Feb 1999 | $111.72 | $111.72 | $85.16 | $85.16 | -22.70% | 22,376 |
| Jan 1999 | $107.03 | $110.16 | $98.44 | $110.16 | +2.17% | 40,144 |
| Dec 1998 | $103.13 | $110.94 | $100.00 | $107.81 | +6.15% | 31,016 |
| Nov 1998 | $107.81 | $115.63 | $96.88 | $101.56 | -4.41% | 16,144 |
| Oct 1998 | $114.84 | $114.84 | $75.00 | $106.25 | -9.33% | 29,904 |
| Sep 1998 | $109.38 | $123.44 | $103.13 | $117.19 | +7.14% | 32,016 |
| Aug 1998 | $120.31 | $123.44 | $101.56 | $109.38 | -10.26% | 18,752 |
| Jul 1998 | $131.25 | $139.84 | $120.31 | $121.88 | -6.02% | 27,120 |
| Jun 1998 | $123.44 | $131.25 | $109.38 | $129.69 | +4.40% | 38,320 |
| May 1998 | $132.81 | $137.50 | $106.25 | $124.22 | -6.47% | 45,384 |
| Apr 1998 | $133.59 | $143.75 | $126.56 | $132.81 | +0.59% | 62,992 |
| Mar 1998 | $116.41 | $135.94 | $116.41 | $132.03 | +11.18% | 78,472 |
| Feb 1998 | $112.50 | $129.69 | $107.03 | $118.75 | +6.29% | 36,856 |
| Jan 1998 | $90.63 | $115.63 | $90.63 | $111.72 | +22.22% | 37,912 |
| Dec 1997 | $89.84 | $98.44 | $87.50 | $91.41 | 0.00% | 30,848 |
| Nov 1997 | $92.19 | $95.31 | $81.25 | $91.41 | -1.68% | 12,360 |
| Oct 1997 | $98.44 | $100.00 | $86.72 | $92.97 | -4.80% | 53,328 |
| Sep 1997 | $85.94 | $101.56 | $84.38 | $97.66 | +15.74% | 61,408 |
| Aug 1997 | $87.50 | $92.19 | $84.38 | $84.38 | -3.57% | 21,840 |
| Jul 1997 | $79.69 | $89.06 | $78.13 | $87.50 | +9.80% | 29,360 |
| Jun 1997 | $75.78 | $84.38 | $72.66 | $79.69 | +7.37% | 24,560 |
| May 1997 | $81.25 | $86.72 | $71.09 | $74.22 | -9.52% | 64,328 |
| Apr 1997 | $81.25 | $82.81 | $79.69 | $82.03 | +0.96% | 24,624 |
| Mar 1997 | $81.25 | $85.16 | $79.69 | $81.25 | +1.96% | 46,032 |
| Feb 1997 | $81.25 | $87.50 | $78.13 | $79.69 | -3.77% | 64,520 |
| Jan 1997 | $94.53 | $95.31 | $81.25 | $82.81 | -11.67% | 33,544 |
| Dec 1996 | $75.00 | $93.75 | $70.31 | $93.75 | +27.66% | 69,504 |
| Nov 1996 | $75.00 | $77.34 | $71.88 | $73.44 | -2.08% | 37,240 |
| Oct 1996 | $75.00 | $77.34 | $73.44 | $75.00 | 0.00% | 30,456 |
| Sep 1996 | $79.69 | $79.69 | $70.31 | $75.00 | -4.95% | 34,288 |
| Aug 1996 | $68.75 | $82.81 | $68.75 | $78.91 | +12.22% | 25,408 |
| Jul 1996 | $75.00 | $75.00 | $63.28 | $70.31 | -5.26% | 33,296 |
| Jun 1996 | $85.94 | $87.50 | $64.06 | $74.22 | -15.18% | 61,304 |
| May 1996 | $84.38 | $90.63 | $82.03 | $87.50 | +1.82% | 40,192 |
| Apr 1996 | $89.84 | $90.63 | $78.13 | $85.94 | -2.65% | 37,112 |
| Mar 1996 | $88.28 | $103.13 | $85.94 | $88.28 | +1.80% | 43,928 |
| Feb 1996 | $89.06 | $93.75 | $82.03 | $86.72 | -3.48% | 33,072 |
| Jan 1996 | $93.75 | $96.88 | $87.50 | $89.84 | -4.17% | 40,856 |
| Dec 1995 | $82.81 | $99.22 | $78.91 | $93.75 | +11.11% | 64,648 |
| Nov 1995 | $87.50 | $89.06 | $78.13 | $84.38 | -5.26% | 41,952 |
| Oct 1995 | $90.63 | $93.75 | $81.25 | $89.06 | -3.39% | 34,472 |
| Sep 1995 | $77.34 | $103.13 | $77.34 | $92.19 | +20.41% | 82,504 |
| Aug 1995 | $68.75 | $80.47 | $66.41 | $76.56 | +11.36% | 50,864 |
| Jul 1995 | $72.66 | $83.59 | $65.63 | $68.75 | -5.38% | 54,816 |
| Jun 1995 | $73.44 | $82.03 | $70.31 | $72.66 | -2.11% | 102,792 |
| May 1995 | $70.31 | $89.06 | $65.63 | $74.22 | +10.47% | 116,960 |
| Apr 1995 | $71.88 | $73.44 | $63.28 | $67.19 | -4.44% | 20,272 |
| Mar 1995 | $75.00 | $75.00 | $62.50 | $70.31 | -6.25% | 23,296 |
| Feb 1995 | $65.63 | $81.25 | $64.06 | $75.00 | +17.07% | 23,648 |
| Jan 1995 | $68.75 | $78.13 | $64.06 | $64.06 | -4.65% | 38,688 |
| Dec 1994 | $68.75 | $68.75 | $59.38 | $67.19 | -4.44% | 85,112 |
| Nov 1994 | $75.00 | $76.56 | $67.19 | $70.31 | -6.25% | 26,432 |
| Oct 1994 | $96.88 | $96.88 | $71.88 | $75.00 | -21.31% | 40,032 |
| Sep 1994 | $100.00 | $107.81 | $90.63 | $95.31 | -3.17% | 33,624 |
| Aug 1994 | $103.13 | $104.69 | $96.88 | $98.44 | -3.08% | 55,560 |
| Jul 1994 | $118.75 | $128.13 | $98.44 | $101.56 | -14.47% | 42,968 |
| Jun 1994 | $128.13 | $142.19 | $117.19 | $118.75 | -8.43% | 32,512 |
| May 1994 | $157.81 | $157.81 | $128.13 | $129.69 | -17.00% | 38,360 |
| Apr 1994 | $131.25 | $157.81 | $123.44 | $156.25 | +16.28% | 59,840 |
| Mar 1994 | $164.06 | $173.44 | $131.25 | $134.38 | -17.31% | 57,096 |
| Feb 1994 | $195.31 | $196.88 | $162.50 | $162.50 | -16.13% | 46,104 |
| Jan 1994 | $189.06 | $200.00 | $162.50 | $193.75 | +2.48% | 147,456 |
| Dec 1993 | $193.75 | $198.44 | $167.19 | $189.06 | -3.20% | 57,480 |
| Nov 1993 | $221.88 | $226.56 | $175.00 | $195.31 | -11.97% | 48,504 |
| Oct 1993 | $178.13 | $225.00 | $171.88 | $221.88 | +24.56% | 66,520 |
| Sep 1993 | $178.13 | $184.38 | $165.63 | $178.13 | +3.64% | 34,368 |
| Aug 1993 | $145.31 | $176.56 | $142.19 | $171.88 | +18.28% | 51,800 |
| Jul 1993 | $142.19 | $146.88 | $132.81 | $145.31 | +3.33% | 35,136 |
| Jun 1993 | $145.31 | $153.13 | $140.63 | $140.63 | -1.10% | 36,920 |
| May 1993 | $134.38 | $151.56 | $132.81 | $142.19 | +4.60% | 43,664 |
| Apr 1993 | $132.81 | $143.75 | $131.25 | $135.94 | 0.00% | 86,208 |
| Mar 1993 | $143.75 | $154.69 | $131.25 | $135.94 | -5.43% | 49,960 |
| Feb 1993 | $150.00 | $154.69 | $132.81 | $143.75 | -4.17% | 39,672 |
| Jan 1993 | $143.75 | $157.81 | $140.63 | $150.00 | +4.35% | 49,488 |
| Dec 1992 | $139.06 | $164.06 | $135.94 | $143.75 | +4.55% | 42,080 |
| Nov 1992 | $118.75 | $140.63 | $117.19 | $137.50 | +15.79% | 14,960 |
| Oct 1992 | $123.44 | $123.44 | $112.50 | $118.75 | -3.80% | 8,144 |
| Sep 1992 | $132.81 | $134.38 | $114.06 | $123.44 | -8.14% | 13,056 |
| Aug 1992 | $148.44 | $154.69 | $125.00 | $134.38 | -9.47% | 61,784 |
| Jul 1992 | $120.31 | $148.44 | $120.31 | $148.44 | +23.38% | 80,608 |
| Jun 1992 | $117.19 | $131.25 | $101.56 | $120.31 | +2.67% | 94,000 |
| May 1992 | $137.50 | $146.88 | $114.06 | $117.19 | -13.79% | 66,904 |
| Apr 1992 | $151.56 | $171.88 | $131.25 | $135.94 | -12.12% | 59,160 |
| Mar 1992 | $167.19 | $178.13 | $146.88 | $154.69 | -11.61% | 96,248 |
| Feb 1992 | $143.75 | $203.13 | $132.81 | $175.00 | +25.84% | 161,640 |
| Jan 1992 | $125.00 | $156.25 | $118.75 | $139.06 | +5.95% | 107,352 |
| Dec 1991 | $81.25 | $146.88 | $81.25 | $131.25 | +64.71% | 81,848 |
| Nov 1991 | $84.38 | $85.94 | $73.44 | $79.69 | -5.56% | 18,496 |
| Oct 1991 | $82.81 | $90.63 | $76.56 | $84.38 | 0.00% | 11,968 |
| Sep 1991 | $82.81 | $92.19 | $78.13 | $84.38 | +3.85% | 29,024 |
| Aug 1991 | $84.38 | $89.06 | $78.13 | $81.25 | -1.89% | 9,072 |
| Jul 1991 | $109.38 | $109.38 | $81.25 | $82.81 | -26.39% | 44,760 |
| Jun 1991 | $98.44 | $112.50 | $93.75 | $112.50 | +14.29% | 26,632 |
| May 1991 | $100.00 | $103.13 | $84.38 | $98.44 | -1.56% | 21,736 |
| Apr 1991 | $100.00 | $103.13 | $96.88 | $100.00 | +3.23% | 38,600 |
| Mar 1991 | $79.69 | $103.13 | $79.69 | $96.88 | +21.57% | 85,184 |
| Feb 1991 | $53.13 | $84.38 | $46.88 | $79.69 | +50.00% | 82,224 |
| Jan 1991 | $35.94 | $54.69 | $32.81 | $53.13 | +47.83% | 32,544 |
| Dec 1990 | $35.94 | $43.75 | $32.81 | $35.94 | 0.00% | 36,760 |
| Nov 1990 | $40.63 | $40.63 | $34.38 | $35.94 | -11.54% | 12,408 |
| Oct 1990 | $42.19 | $43.75 | $25.00 | $40.63 | -3.70% | 14,712 |
| Sep 1990 | $48.44 | $51.56 | $42.19 | $42.19 | -12.90% | 6,528 |
| Aug 1990 | $62.50 | $62.50 | $42.19 | $48.44 | -24.39% | 12,576 |
| Jul 1990 | $64.06 | $70.31 | $62.50 | $64.06 | -2.38% | 19,008 |
| Jun 1990 | $65.63 | $79.69 | $64.06 | $65.63 | 0.00% | 16,144 |
| May 1990 | $65.63 | $70.31 | $62.50 | $65.63 | 0.00% | 11,056 |
| Apr 1990 | $82.81 | $82.81 | $62.50 | $65.63 | -20.75% | 14,576 |
| Mar 1990 | $90.63 | $93.75 | $79.69 | $82.81 | -8.62% | 17,864 |
| Feb 1990 | $87.50 | $95.31 | $87.50 | $90.63 | +3.57% | 26,696 |
| Jan 1990 | $100.00 | $109.38 | $82.81 | $87.50 | -12.50% | 49,584 |
| Dec 1989 | $109.38 | $112.50 | $89.06 | $100.00 | -8.57% | 23,832 |
| Nov 1989 | $120.31 | $121.88 | $107.81 | $109.38 | -9.09% | 13,744 |
| Oct 1989 | $125.00 | $139.06 | $104.69 | $120.31 | -3.75% | 28,616 |
| Sep 1989 | $140.63 | $143.75 | $120.31 | $125.00 | -11.11% | 18,208 |
| Aug 1989 | $137.50 | $153.13 | $135.94 | $140.63 | +2.27% | 47,104 |
| Jul 1989 | $132.81 | $145.31 | $131.25 | $137.50 | +2.33% | 30,024 |
| Jun 1989 | $121.88 | $150.00 | $121.88 | $134.38 | +10.26% | 53,120 |
| May 1989 | $118.75 | $129.69 | $115.63 | $121.88 | +2.63% | 32,176 |
| Apr 1989 | $98.44 | $125.00 | $95.31 | $118.75 | +20.63% | 34,464 |
| Mar 1989 | $106.25 | $109.38 | $96.88 | $98.44 | -7.35% | 16,096 |
| Feb 1989 | $112.50 | $112.50 | $104.69 | $106.25 | -5.56% | 10,896 |
| Jan 1989 | $95.31 | $117.19 | $95.31 | $112.50 | +18.03% | 13,880 |
| Dec 1988 | $95.31 | $98.44 | $95.31 | $95.31 | 0.00% | 29,568 |
| Nov 1988 | $95.31 | $96.88 | $90.63 | $95.31 | 0.00% | 21,832 |
| Oct 1988 | $96.88 | $98.44 | $87.50 | $95.31 | -3.17% | 27,792 |
| Sep 1988 | $93.75 | $103.13 | $85.94 | $98.44 | +5.00% | 28,032 |
| Aug 1988 | $114.06 | $114.06 | $92.19 | $93.75 | -17.81% | 16,832 |
| Jul 1988 | $117.19 | $117.19 | $109.38 | $114.06 | -2.67% | 20,616 |
| Jun 1988 | $106.25 | $117.19 | $104.69 | $117.19 | +11.94% | 17,976 |
| May 1988 | $120.31 | $125.00 | $96.88 | $104.69 | -12.99% | 26,952 |
| Apr 1988 | $123.44 | $129.69 | $112.50 | $120.31 | -3.75% | 28,960 |
| Mar 1988 | $137.50 | $139.06 | $115.63 | $125.00 | -9.09% | 36,888 |
| Feb 1988 | $137.50 | $148.44 | $132.81 | $137.50 | 0.00% | 39,768 |
| Jan 1988 | $96.88 | $137.50 | $95.31 | $137.50 | +41.94% | 35,648 |
| Dec 1987 | $110.94 | $120.31 | $84.38 | $96.88 | -12.68% | 57,912 |
| Nov 1987 | $129.69 | $135.94 | $106.25 | $110.94 | -14.46% | 38,424 |
| Oct 1987 | $164.06 | $175.00 | $103.13 | $129.69 | -20.95% | 97,728 |
| Sep 1987 | $206.25 | $212.50 | $148.44 | $164.06 | -19.85% | 49,488 |
| Aug 1987 | $217.19 | $221.88 | $195.31 | $204.69 | -5.76% | 64,000 |
| Jul 1987 | $189.06 | $217.19 | $189.06 | $217.19 | +15.83% | 49,928 |
| Jun 1987 | $187.50 | $193.75 | $167.19 | $187.50 | 0.00% | 64,104 |
| May 1987 | $206.25 | $225.00 | $162.50 | $187.50 | -9.09% | 81,496 |
| Apr 1987 | $217.97 | $221.88 | $173.44 | $206.25 | -7.37% | 106,880 |
| Mar 1987 | $157.81 | $240.63 | $157.03 | $222.66 | +41.09% | 231,088 |
| Feb 1987 | $130.47 | $160.94 | $127.34 | $157.81 | +20.96% | 83,056 |
| Jan 1987 | $115.63 | $146.09 | $115.63 | $130.47 | +12.84% | 88,800 |
| Dec 1986 | $118.75 | $119.53 | $107.81 | $115.63 | -2.63% | 34,064 |
| Nov 1986 | $112.50 | $128.13 | $110.94 | $118.75 | +7.80% | 36,480 |
| Oct 1986 | $100.78 | $110.94 | $96.88 | $110.16 | +9.30% | 48,800 |
| Sep 1986 | $117.19 | $117.97 | $93.75 | $100.78 | -14.00% | 40,784 |
| Aug 1986 | $125.00 | $126.56 | $114.84 | $117.19 | -6.25% | 20,856 |
| Jul 1986 | $129.17 | $129.69 | $116.15 | $125.00 | -3.23% | 46,800 |
| Jun 1986 | $126.04 | $130.73 | $113.54 | $129.17 | +2.48% | 98,304 |
| May 1986 | $110.42 | $136.46 | $105.21 | $126.04 | +13.62% | 96,816 |
| Apr 1986 | $110.42 | $116.15 | $97.92 | $110.94 | +0.47% | 40,896 |
| Mar 1986 | $78.13 | $117.71 | $78.13 | $110.42 | +41.96% | 76,056 |
| Feb 1986 | $57.29 | $78.47 | $57.29 | $77.78 | +38.27% | 70,488 |
| Jan 1986 | $46.18 | $57.64 | $43.75 | $56.25 | +20.90% | 38,268 |
| Dec 1985 | $45.49 | $47.57 | $43.06 | $46.53 | +1.52% | 19,512 |
| Nov 1985 | $41.32 | $47.57 | $40.28 | $45.83 | +10.92% | 19,620 |
| Oct 1985 | $37.50 | $43.75 | $36.11 | $41.32 | +10.19% | 18,288 |
| Sep 1985 | $41.67 | $42.71 | $37.50 | $37.50 | -8.47% | 15,984 |
| Aug 1985 | $40.28 | $41.67 | $37.15 | $40.97 | +0.85% | 14,220 |
| Jul 1985 | $38.19 | $42.01 | $37.50 | $40.63 | +6.36% | 15,696 |
| Jun 1985 | $43.40 | $45.14 | $37.15 | $38.19 | -12.70% | 38,700 |
| May 1985 | $43.75 | $47.92 | $43.06 | $43.75 | 0.00% | 18,072 |
| Apr 1985 | $42.36 | $46.18 | $39.24 | $43.75 | +3.28% | 24,048 |
| Mar 1985 | $45.83 | $46.88 | $39.24 | $42.36 | -7.58% | 26,748 |
| Feb 1985 | $45.83 | $49.31 | $43.40 | $45.83 | 0.00% | 24,876 |
| Jan 1985 | $36.11 | $51.39 | $36.11 | $45.83 | +26.92% | 76,932 |
| Dec 1984 | $36.11 | $38.89 | $32.29 | $36.11 | -0.95% | 18,144 |
| Nov 1984 | $38.54 | $39.58 | $36.46 | $36.46 | -5.41% | 28,656 |
| Oct 1984 | $31.25 | $39.58 | $30.90 | $38.54 | +23.33% | 46,836 |
| Sep 1984 | $28.47 | $31.94 | $28.13 | $31.25 | +9.76% | 22,248 |
| Aug 1984 | $26.74 | $28.82 | $26.74 | $28.47 | +6.49% | 13,644 |
| Jul 1984 | $23.26 | $27.08 | $22.92 | $26.74 | +13.24% | 12,348 |
| Jun 1984 | $22.57 | $28.47 | $22.22 | $23.61 | +3.03% | 21,492 |
| May 1984 | $28.47 | $28.82 | $22.92 | $22.92 | -18.52% | 17,820 |
| Apr 1984 | $29.86 | $30.21 | $27.78 | $28.13 | -5.81% | 11,448 |
| Mar 1984 | $30.90 | $31.94 | $29.51 | $29.86 | -3.37% | 13,104 |
| Feb 1984 | $31.94 | $32.64 | $29.17 | $30.90 | -3.26% | 15,228 |
| Jan 1984 | $31.60 | $35.42 | $31.25 | $31.94 | +2.22% | 40,428 |
| Dec 1983 | $29.17 | $34.72 | $27.78 | $31.25 | +8.43% | 34,992 |
| Nov 1983 | $31.94 | $32.64 | $28.13 | $28.82 | -9.78% | 17,676 |
| Oct 1983 | $29.17 | $35.42 | $28.13 | $31.94 | +10.84% | 35,532 |
| Sep 1983 | $36.46 | $38.19 | $27.43 | $28.82 | – | 119,880 |
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% |