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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $101.99 | $105.15 | $96.60 | $99.41 | -1.84% | 634,968 |
| Oct 19, 2026 | $98.20 | $101.80 | $90.17 | $101.27 | +4.11% | 851,943 |
| Oct 12, 2026 | $104.58 | $106.27 | $95.48 | $97.27 | -8.06% | 603,528 |
| Oct 5, 2026 | $115.20 | $116.49 | $105.35 | $105.80 | -8.95% | 580,974 |
| Sep 28, 2026 | $112.76 | $120.79 | $107.11 | $116.20 | +0.91% | 489,586 |
| Sep 21, 2026 | $115.97 | $120.30 | $112.83 | $115.15 | +0.85% | 515,465 |
| Sep 14, 2026 | $113.94 | $120.21 | $113.01 | $114.18 | -1.50% | 553,725 |
| Sep 8, 2026 | $121.29 | $121.78 | $112.43 | $115.92 | -5.59% | 372,568 |
| Aug 31, 2026 | $127.82 | $128.60 | $117.37 | $122.79 | -5.38% | 711,439 |
| Aug 24, 2026 | $133.00 | $139.34 | $125.28 | $129.77 | -1.25% | 638,827 |
| Aug 17, 2026 | $135.47 | $135.92 | $106.41 | $131.41 | -1.97% | 872,367 |
| Aug 10, 2026 | $135.21 | $139.40 | $130.00 | $134.05 | -2.71% | 633,717 |
| Aug 3, 2026 | $126.77 | $141.09 | $126.77 | $137.78 | +11.20% | 568,586 |
| Jul 27, 2026 | $134.91 | $140.02 | $123.33 | $123.90 | -7.46% | 1,169,645 |
| Jul 20, 2026 | $131.54 | $134.98 | $125.00 | $133.89 | +1.66% | 588,734 |
| Jul 13, 2026 | $128.62 | $139.00 | $124.25 | $131.70 | +3.46% | 613,457 |
| Jul 6, 2026 | $135.39 | $135.47 | $121.34 | $127.30 | -5.37% | 463,625 |
| Jun 29, 2026 | $146.64 | $148.19 | $130.69 | $134.53 | -8.82% | 564,799 |
| Jun 22, 2026 | $131.07 | $148.48 | $124.01 | $147.55 | +11.97% | 880,174 |
| Jun 15, 2026 | $123.13 | $134.05 | $118.61 | $131.78 | +9.16% | 620,982 |
| Jun 8, 2026 | $109.45 | $125.99 | $107.72 | $120.72 | +10.75% | 538,661 |
| Jun 1, 2026 | $112.51 | $117.45 | $107.81 | $109.00 | -1.23% | 365,181 |
| May 26, 2026 | $106.55 | $117.75 | $105.37 | $110.36 | +4.88% | 404,676 |
| May 18, 2026 | $97.00 | $116.98 | $91.52 | $105.23 | +9.43% | 929,664 |
| May 11, 2026 | $108.15 | $109.27 | $96.11 | $96.16 | -10.74% | 502,465 |
| May 4, 2026 | $109.28 | $112.40 | $99.09 | $107.73 | -2.47% | 600,645 |
| Apr 27, 2026 | $117.93 | $119.30 | $108.97 | $110.46 | -5.69% | 509,399 |
| Apr 20, 2026 | $114.60 | $125.50 | $114.60 | $117.13 | +0.90% | 550,921 |
| Apr 13, 2026 | $104.00 | $118.40 | $101.58 | $116.08 | +10.98% | 532,143 |
| Apr 6, 2026 | $109.86 | $116.30 | $104.60 | $104.60 | -5.63% | 626,052 |
| Mar 30, 2026 | $108.61 | $113.65 | $106.70 | $110.84 | +3.77% | 585,446 |
| Mar 23, 2026 | $108.10 | $113.40 | $106.81 | $106.81 | +2.65% | 506,113 |
| Mar 16, 2026 | $107.66 | $110.98 | $102.90 | $104.05 | -2.53% | 760,890 |
| Mar 9, 2026 | $110.00 | $112.68 | $104.40 | $106.75 | -5.43% | 363,305 |
| Mar 2, 2026 | $121.71 | $124.80 | $110.27 | $112.88 | -10.14% | 495,930 |
| Feb 23, 2026 | $129.66 | $135.00 | $120.08 | $125.62 | -3.12% | 468,112 |
| Feb 17, 2026 | $128.16 | $134.07 | $124.81 | $129.66 | -0.36% | 259,154 |
| Feb 9, 2026 | $126.02 | $133.45 | $123.36 | $130.13 | +3.38% | 550,469 |
| Feb 2, 2026 | $112.00 | $126.09 | $108.92 | $125.88 | +11.74% | 668,601 |
| Jan 26, 2026 | $117.00 | $117.07 | $110.65 | $112.65 | -2.99% | 428,558 |
| Jan 20, 2026 | $118.58 | $127.99 | $115.49 | $116.12 | -5.64% | 342,142 |
| Jan 12, 2026 | $119.93 | $127.61 | $119.80 | $123.06 | +1.96% | 519,829 |
| Jan 5, 2026 | $96.76 | $121.97 | $96.00 | $120.70 | +23.44% | 561,049 |
| Dec 29, 2025 | $101.72 | $101.72 | $95.75 | $97.78 | -3.92% | 316,527 |
| Dec 22, 2025 | $102.50 | $103.70 | $97.33 | $101.77 | -1.23% | 325,553 |
| Dec 15, 2025 | $107.85 | $110.90 | $99.90 | $103.04 | -3.64% | 609,502 |
| Dec 8, 2025 | $105.85 | $108.31 | $95.97 | $106.93 | +3.15% | 770,932 |
| Dec 1, 2025 | $129.60 | $135.84 | $101.72 | $103.66 | -21.22% | 728,806 |
| Nov 24, 2025 | $119.38 | $135.39 | $117.02 | $131.58 | +8.95% | 364,215 |
| Nov 17, 2025 | $120.64 | $121.29 | $106.76 | $120.77 | +0.11% | 640,954 |
| Nov 10, 2025 | $122.35 | $127.80 | $118.00 | $120.64 | -0.86% | 595,240 |
| Nov 3, 2025 | $120.16 | $126.10 | $118.00 | $121.69 | +1.21% | 620,001 |
| Oct 27, 2025 | $133.83 | $136.40 | $117.86 | $120.23 | -9.76% | 569,308 |
| Oct 20, 2025 | $126.96 | $136.18 | $125.44 | $133.23 | +5.73% | 272,928 |
| Oct 13, 2025 | $120.50 | $129.99 | $116.70 | $126.01 | +6.20% | 487,459 |
| Oct 6, 2025 | $131.37 | $131.60 | $118.02 | $118.65 | -9.57% | 506,988 |
| Sep 29, 2025 | $130.47 | $134.82 | $126.75 | $131.20 | +0.65% | 362,776 |
| Sep 22, 2025 | $142.00 | $142.46 | $128.89 | $130.35 | -9.45% | 520,163 |
| Sep 15, 2025 | $153.76 | $162.06 | $142.74 | $143.96 | -5.20% | 643,568 |
| Sep 8, 2025 | $154.67 | $156.01 | $145.10 | $151.86 | -1.50% | 442,124 |
| Sep 2, 2025 | $136.35 | $156.45 | $135.45 | $154.17 | +9.84% | 343,743 |
| Aug 25, 2025 | $143.73 | $145.36 | $136.68 | $140.36 | -4.05% | 341,974 |
| Aug 18, 2025 | $156.67 | $160.05 | $125.45 | $146.28 | -6.22% | 843,343 |
| Aug 11, 2025 | $134.93 | $159.07 | $129.33 | $155.99 | +17.08% | 686,717 |
| Aug 4, 2025 | $123.96 | $137.79 | $123.20 | $133.23 | +7.45% | 518,751 |
| Jul 28, 2025 | $120.71 | $125.95 | $115.91 | $123.99 | +3.28% | 505,912 |
| Jul 21, 2025 | $108.91 | $126.00 | $107.60 | $120.05 | +12.05% | 557,965 |
| Jul 14, 2025 | $117.76 | $119.81 | $105.00 | $107.14 | -10.23% | 997,911 |
| Jul 7, 2025 | $112.76 | $125.60 | $108.63 | $119.35 | +5.31% | 1,246,456 |
| Jun 30, 2025 | $107.43 | $119.90 | $101.93 | $113.33 | +5.90% | 1,092,636 |
| Jun 23, 2025 | $94.23 | $111.67 | $93.10 | $107.02 | +12.33% | 1,521,773 |
| Jun 16, 2025 | $93.91 | $99.53 | $90.79 | $95.27 | +2.28% | 1,174,754 |
| Jun 9, 2025 | $96.09 | $107.15 | $91.85 | $93.15 | -0.91% | 779,998 |
| Jun 2, 2025 | $89.20 | $99.14 | $85.69 | $94.01 | +4.13% | 438,077 |
| May 26, 2025 | $86.58 | $97.56 | $86.58 | $90.28 | -0.69% | 352,894 |
| May 19, 2025 | $108.02 | $112.32 | $86.37 | $90.91 | -18.47% | 561,499 |
| May 12, 2025 | $107.06 | $115.00 | $103.26 | $111.51 | +9.83% | 247,915 |
| May 5, 2025 | $101.63 | $104.42 | $97.80 | $101.53 | -1.16% | 215,872 |
| Apr 28, 2025 | $96.96 | $105.01 | $92.51 | $102.72 | +5.88% | 272,922 |
| Apr 21, 2025 | $93.56 | $105.00 | $90.95 | $97.02 | +1.43% | 315,464 |
| Apr 14, 2025 | $94.14 | $97.10 | $89.51 | $95.65 | +6.36% | 347,897 |
| Apr 7, 2025 | $97.99 | $108.39 | $81.15 | $89.93 | -13.84% | 569,365 |
| Mar 31, 2025 | $102.42 | $106.80 | $88.20 | $104.37 | +0.05% | 543,556 |
| Mar 24, 2025 | $108.71 | $113.50 | $102.59 | $104.32 | -2.25% | 252,348 |
| Mar 17, 2025 | $109.56 | $114.90 | $104.23 | $106.72 | -1.40% | 376,529 |
| Mar 10, 2025 | $107.75 | $111.00 | $100.26 | $108.23 | -0.34% | 399,999 |
| Mar 3, 2025 | $103.93 | $110.32 | $95.27 | $108.60 | +6.77% | 496,565 |
| Feb 24, 2025 | $116.99 | $119.33 | $100.50 | $101.71 | -16.34% | 660,815 |
| Feb 18, 2025 | $134.71 | $135.74 | $120.00 | $121.57 | -10.46% | 282,505 |
| Feb 10, 2025 | $128.86 | $138.50 | $125.25 | $135.77 | +6.30% | 250,867 |
| Feb 3, 2025 | $129.05 | $135.89 | $124.00 | $127.72 | -3.53% | 321,084 |
| Jan 27, 2025 | $135.69 | $144.97 | $130.18 | $132.39 | -2.13% | 340,459 |
| Jan 21, 2025 | $141.93 | $142.25 | $134.17 | $135.27 | -2.91% | 246,643 |
| Jan 13, 2025 | $117.51 | $146.93 | $115.90 | $139.32 | +18.45% | 404,482 |
| Jan 6, 2025 | $131.22 | $132.16 | $117.62 | $117.62 | -9.36% | 330,951 |
| Dec 30, 2024 | $133.43 | $136.67 | $125.38 | $129.76 | -2.63% | 307,251 |
| Dec 23, 2024 | $134.26 | $136.95 | $131.44 | $133.27 | -1.16% | 209,400 |
| Dec 16, 2024 | $153.59 | $154.00 | $129.06 | $134.84 | -14.04% | 839,062 |
| Dec 9, 2024 | $170.06 | $172.54 | $155.43 | $156.86 | -7.70% | 460,845 |
| Dec 2, 2024 | $195.51 | $202.00 | $162.19 | $169.94 | -13.56% | 525,971 |
| Nov 25, 2024 | $184.13 | $201.81 | $184.13 | $196.61 | +8.18% | 307,401 |
| Nov 18, 2024 | $166.11 | $184.10 | $164.70 | $181.74 | +8.22% | 294,011 |
| Nov 11, 2024 | $187.31 | $188.60 | $166.41 | $167.94 | -8.34% | 368,633 |
| Nov 4, 2024 | $177.00 | $190.00 | $175.19 | $183.23 | +3.52% | 326,621 |
| Oct 28, 2024 | $176.47 | $187.99 | $164.58 | $177.00 | +1.67% | 351,572 |
| Oct 21, 2024 | $207.49 | $208.03 | $171.50 | $174.09 | -15.59% | 401,627 |
| Oct 14, 2024 | $188.01 | $212.77 | $188.01 | $206.24 | +8.87% | 298,159 |
| Oct 7, 2024 | $195.09 | $198.05 | $187.87 | $189.44 | -4.27% | 304,339 |
| Sep 30, 2024 | $205.39 | $206.36 | $188.75 | $197.88 | -4.08% | 249,444 |
| Sep 23, 2024 | $218.21 | $220.23 | $200.50 | $206.30 | -4.01% | 318,669 |
| Sep 16, 2024 | $216.68 | $233.15 | $211.88 | $214.92 | +0.48% | 531,665 |
| Sep 9, 2024 | $193.76 | $215.95 | $185.90 | $213.90 | +11.18% | 345,830 |
| Sep 3, 2024 | $212.73 | $217.94 | $186.40 | $192.39 | -11.03% | 383,837 |
| Aug 26, 2024 | $230.28 | $236.53 | $209.61 | $216.23 | -5.34% | 390,148 |
| Aug 19, 2024 | $195.03 | $240.34 | $192.97 | $228.44 | +18.28% | 578,106 |
| Aug 12, 2024 | $180.39 | $199.73 | $176.40 | $193.13 | +6.67% | 339,831 |
| Aug 5, 2024 | $174.54 | $186.79 | $168.78 | $181.05 | -2.64% | 324,874 |
| Jul 29, 2024 | $216.58 | $218.00 | $182.56 | $185.96 | -13.92% | 433,397 |
| Jul 22, 2024 | $181.29 | $224.52 | $179.41 | $216.02 | +19.58% | 423,954 |
| Jul 15, 2024 | $160.57 | $192.96 | $157.98 | $180.65 | +13.83% | 572,036 |
| Jul 8, 2024 | $139.39 | $163.68 | $138.00 | $158.70 | +15.81% | 408,710 |
| Jul 1, 2024 | $141.43 | $142.30 | $133.68 | $137.04 | -3.44% | 305,946 |
| Jun 24, 2024 | $141.54 | $149.59 | $136.84 | $141.92 | -0.10% | 353,560 |
| Jun 17, 2024 | $148.38 | $156.53 | $138.22 | $142.06 | -3.86% | 518,547 |
| Jun 10, 2024 | $146.26 | $158.75 | $144.87 | $147.77 | -0.26% | 285,042 |
| Jun 3, 2024 | $146.67 | $160.85 | $145.30 | $148.16 | +3.05% | 512,588 |
| May 28, 2024 | $140.58 | $146.84 | $138.67 | $143.78 | +3.05% | 405,657 |
| May 20, 2024 | $172.38 | $174.75 | $139.29 | $139.52 | -18.95% | 509,949 |
| May 13, 2024 | $171.86 | $184.42 | $167.44 | $172.14 | +1.38% | 315,421 |
| May 6, 2024 | $159.96 | $170.00 | $155.13 | $169.80 | +7.59% | 302,652 |
| Apr 29, 2024 | $150.90 | $163.76 | $146.29 | $157.82 | +5.21% | 280,446 |
| Apr 22, 2024 | $133.80 | $153.14 | $130.26 | $150.01 | +15.16% | 287,554 |
| Apr 15, 2024 | $142.00 | $143.70 | $125.63 | $130.26 | -8.03% | 398,050 |
| Apr 8, 2024 | $154.11 | $155.22 | $138.33 | $141.64 | -7.06% | 307,501 |
| Apr 1, 2024 | $157.00 | $159.04 | $143.50 | $152.40 | -2.89% | 310,061 |
| Mar 25, 2024 | $143.98 | $162.00 | $142.14 | $156.94 | +7.63% | 328,091 |
| Mar 18, 2024 | $133.02 | $158.04 | $128.50 | $145.82 | +10.44% | 389,476 |
| Mar 11, 2024 | $142.80 | $149.49 | $130.50 | $132.04 | -9.03% | 431,740 |
| Mar 4, 2024 | $165.00 | $167.00 | $144.00 | $145.14 | -11.58% | 398,407 |
| Feb 26, 2024 | $145.00 | $164.14 | $143.18 | $164.14 | +14.52% | 546,734 |
| Feb 20, 2024 | $157.16 | $165.31 | $142.79 | $143.33 | -10.75% | 422,150 |
| Feb 12, 2024 | $159.75 | $168.56 | $151.05 | $160.60 | +0.76% | 402,042 |
| Feb 5, 2024 | $168.74 | $169.53 | $150.52 | $159.39 | -7.09% | 407,334 |
| Jan 29, 2024 | $166.35 | $183.60 | $165.83 | $171.55 | +3.56% | 482,749 |
| Jan 22, 2024 | $153.06 | $165.66 | $147.52 | $165.66 | +9.73% | 449,453 |
| Jan 16, 2024 | $160.00 | $160.98 | $144.00 | $150.97 | -6.26% | 328,604 |
| Jan 8, 2024 | $155.00 | $167.39 | $155.00 | $161.05 | +4.36% | 398,949 |
| Jan 2, 2024 | $151.43 | $154.32 | $145.03 | $154.32 | -0.84% | 265,097 |
| Dec 26, 2023 | $154.00 | $160.00 | $153.00 | $155.62 | +1.83% | 215,457 |
| Dec 18, 2023 | $148.24 | $159.78 | $142.62 | $152.82 | +2.53% | 500,240 |
| Dec 11, 2023 | $138.67 | $162.50 | $132.10 | $149.05 | +7.22% | 960,534 |
| Dec 4, 2023 | $95.39 | $140.32 | $95.30 | $139.01 | +46.14% | 750,545 |
| Nov 27, 2023 | $90.56 | $95.30 | $86.61 | $95.12 | +4.50% | 261,469 |
| Nov 20, 2023 | $92.68 | $93.18 | $89.00 | $91.02 | +0.57% | 99,462 |
| Nov 13, 2023 | $80.95 | $93.05 | $80.50 | $90.50 | +9.43% | 280,318 |
| Nov 6, 2023 | $84.96 | $84.96 | $78.70 | $82.70 | -2.12% | 262,775 |
| Oct 30, 2023 | $67.12 | $86.69 | $65.51 | $84.49 | +27.32% | 396,994 |
| Oct 23, 2023 | $68.83 | $72.31 | $65.22 | $66.36 | -4.16% | 218,320 |
| Oct 16, 2023 | $81.14 | $81.20 | $68.05 | $69.24 | -13.32% | 348,657 |
| Oct 9, 2023 | $83.62 | $92.33 | $77.59 | $79.88 | -7.00% | 360,570 |
| Oct 2, 2023 | $102.17 | $105.67 | $84.64 | $85.89 | -15.51% | 338,339 |
| Sep 25, 2023 | $101.00 | $104.82 | $96.77 | $101.66 | +0.01% | 203,006 |
| Sep 18, 2023 | $112.98 | $114.32 | $99.60 | $101.65 | -10.27% | 234,654 |
| Sep 11, 2023 | $124.62 | $125.25 | $109.63 | $113.28 | -7.66% | 238,721 |
| Sep 5, 2023 | $124.00 | $127.99 | $116.05 | $122.68 | -2.13% | 296,867 |
| Aug 28, 2023 | $95.65 | $126.21 | $92.75 | $125.35 | +33.11% | 626,873 |
| Aug 21, 2023 | $95.20 | $97.70 | $89.63 | $94.17 | +0.02% | 275,296 |
| Aug 14, 2023 | $102.98 | $105.98 | $89.77 | $94.15 | -9.06% | 223,060 |
| Aug 7, 2023 | $103.79 | $109.00 | $102.62 | $103.53 | -0.92% | 148,939 |
| Jul 31, 2023 | $107.83 | $109.99 | $99.02 | $104.49 | -2.52% | 213,542 |
| Jul 24, 2023 | $100.17 | $107.75 | $98.21 | $107.19 | +7.56% | 239,921 |
| Jul 17, 2023 | $108.11 | $110.96 | $98.95 | $99.66 | -8.73% | 281,703 |
| Jul 10, 2023 | $92.52 | $109.35 | $92.52 | $109.19 | +17.86% | 343,262 |
| Jul 3, 2023 | $98.35 | $99.73 | $89.67 | $92.64 | -6.62% | 232,953 |
| Jun 26, 2023 | $92.30 | $100.65 | $90.95 | $99.21 | +7.45% | 394,404 |
| Jun 20, 2023 | $97.56 | $102.79 | $91.05 | $92.33 | -5.61% | 452,163 |
| Jun 12, 2023 | $90.66 | $103.00 | $89.90 | $97.82 | +7.54% | 291,274 |
| Jun 5, 2023 | $88.31 | $93.50 | $86.98 | $90.96 | +3.16% | 302,267 |
| May 30, 2023 | $93.25 | $95.99 | $78.50 | $88.17 | -4.99% | 395,548 |
| May 22, 2023 | $91.54 | $93.18 | $86.61 | $92.80 | +1.99% | 261,382 |
| May 15, 2023 | $81.08 | $92.60 | $79.06 | $90.99 | +12.40% | 291,891 |
| May 8, 2023 | $74.49 | $84.09 | $74.02 | $80.95 | +8.16% | 231,183 |
| May 1, 2023 | $73.72 | $77.32 | $71.22 | $74.84 | +1.45% | 263,202 |
| Apr 24, 2023 | $71.23 | $74.00 | $67.10 | $73.77 | +3.80% | 291,941 |
| Apr 17, 2023 | $64.74 | $73.29 | $63.39 | $71.07 | +10.10% | 291,713 |
| Apr 10, 2023 | $61.91 | $66.61 | $61.63 | $64.55 | +3.78% | 209,138 |
| Apr 3, 2023 | $68.02 | $69.46 | $61.10 | $62.20 | -8.31% | 225,819 |
| Mar 27, 2023 | $67.16 | $68.77 | $63.65 | $67.84 | +3.18% | 274,835 |
| Mar 20, 2023 | $64.10 | $68.05 | $61.24 | $65.75 | +3.80% | 379,048 |
| Mar 13, 2023 | $63.21 | $67.12 | $61.01 | $63.34 | -2.60% | 476,383 |
| Mar 6, 2023 | $70.63 | $71.45 | $63.21 | $65.03 | -7.50% | 424,146 |
| Feb 27, 2023 | $64.88 | $71.08 | $64.88 | $70.30 | +9.62% | 479,336 |
| Feb 21, 2023 | $61.53 | $67.17 | $60.06 | $64.13 | +1.39% | 261,678 |
| Feb 13, 2023 | $66.25 | $69.52 | $62.01 | $63.25 | -3.83% | 338,335 |
| Feb 6, 2023 | $70.72 | $74.50 | $64.01 | $65.77 | -7.98% | 469,180 |
| Jan 30, 2023 | $55.35 | $72.23 | $53.85 | $71.47 | +27.60% | 648,992 |
| Jan 23, 2023 | $51.70 | $58.00 | $51.70 | $56.01 | +8.93% | 471,403 |
| Jan 17, 2023 | $51.28 | $52.31 | $46.37 | $51.42 | +0.65% | 261,728 |
| Jan 9, 2023 | $45.31 | $51.26 | $43.35 | $51.09 | +14.09% | 444,566 |
| Jan 3, 2023 | $43.04 | $45.75 | $41.95 | $44.78 | +6.42% | 254,521 |
| Dec 27, 2022 | $46.60 | $48.33 | $41.28 | $42.08 | -10.26% | 386,853 |
| Dec 19, 2022 | $46.95 | $47.87 | $43.26 | $46.89 | -2.13% | 372,679 |
| Dec 12, 2022 | $42.19 | $48.60 | $42.19 | $47.91 | +12.97% | 608,904 |
| Dec 5, 2022 | $48.96 | $50.73 | $41.55 | $42.41 | -14.44% | 454,076 |
| Nov 28, 2022 | $45.13 | $50.61 | $44.09 | $49.57 | +8.63% | 458,752 |
| Nov 21, 2022 | $41.91 | $46.50 | $40.49 | $45.63 | +9.29% | 161,609 |
| Nov 14, 2022 | $45.99 | $48.33 | $39.91 | $41.75 | -10.79% | 352,127 |
| Nov 7, 2022 | $38.25 | $47.36 | $35.84 | $46.80 | +23.94% | 634,443 |
| Oct 31, 2022 | $39.15 | $41.48 | $36.06 | $37.76 | -6.53% | 279,463 |
| Oct 24, 2022 | $34.77 | $42.60 | $33.87 | $40.40 | +16.53% | 455,093 |
| Oct 17, 2022 | $36.98 | $38.40 | $33.20 | $34.67 | -3.67% | 420,629 |
| Oct 10, 2022 | $40.39 | $42.54 | $35.79 | $35.99 | -10.76% | 265,644 |
| Oct 3, 2022 | $36.38 | $43.82 | $35.60 | $40.33 | +12.97% | 365,903 |
| Sep 26, 2022 | $37.49 | $38.74 | $35.34 | $35.70 | -5.25% | 355,482 |
| Sep 19, 2022 | $41.43 | $44.06 | $36.74 | $37.68 | -9.83% | 447,954 |
| Sep 12, 2022 | $43.50 | $44.08 | $39.15 | $41.79 | -3.11% | 370,782 |
| Sep 6, 2022 | $41.17 | $43.30 | $38.23 | $43.13 | +4.71% | 283,099 |
| Aug 29, 2022 | $42.40 | $44.80 | $39.30 | $41.19 | -3.69% | 451,374 |
| Aug 22, 2022 | $46.22 | $46.63 | $42.36 | $42.77 | -8.10% | 344,071 |
| Aug 15, 2022 | $52.26 | $52.26 | $46.08 | $46.54 | -10.84% | 235,388 |
| Aug 8, 2022 | $47.49 | $52.82 | $45.99 | $52.20 | +11.92% | 368,086 |
| Aug 1, 2022 | $47.67 | $49.68 | $44.20 | $46.64 | -3.85% | 345,892 |
| Jul 25, 2022 | $50.01 | $50.01 | $45.50 | $48.51 | -3.00% | 277,749 |
| Jul 18, 2022 | $43.26 | $52.17 | $42.70 | $50.01 | +16.79% | 334,304 |
| Jul 11, 2022 | $44.89 | $46.46 | $41.25 | $42.82 | -6.10% | 353,106 |
| Jul 5, 2022 | $44.58 | $50.00 | $44.58 | $45.60 | -1.30% | 215,658 |
| Jun 27, 2022 | $47.19 | $48.38 | $41.97 | $46.20 | -2.39% | 279,323 |
| Jun 21, 2022 | $41.41 | $47.93 | $39.69 | $47.33 | +17.68% | 486,161 |
| Jun 13, 2022 | $51.46 | $51.54 | $39.77 | $40.22 | -25.52% | 645,566 |
| Jun 6, 2022 | $58.04 | $61.28 | $52.73 | $54.00 | -4.49% | 619,178 |
| May 31, 2022 | $49.60 | $58.73 | $49.19 | $56.54 | +12.16% | 546,048 |
| May 23, 2022 | $45.14 | $51.51 | $40.68 | $50.41 | +13.26% | 473,509 |
| May 16, 2022 | $45.14 | $46.86 | $42.35 | $44.51 | -2.24% | 453,772 |
| May 9, 2022 | $45.45 | $47.88 | $40.00 | $45.53 | -1.98% | 709,368 |
| May 2, 2022 | $46.25 | $50.88 | $44.41 | $46.45 | +0.93% | 538,156 |
| Apr 25, 2022 | $45.50 | $49.96 | $44.64 | $46.02 | -0.93% | 602,200 |
| Apr 18, 2022 | $50.53 | $53.39 | $46.22 | $46.45 | -8.04% | 695,074 |
| Apr 11, 2022 | $50.77 | $55.97 | $50.15 | $50.51 | -2.57% | 426,084 |
| Apr 4, 2022 | $58.66 | $59.11 | $50.81 | $51.84 | -11.58% | 534,746 |
| Mar 28, 2022 | $63.02 | $66.95 | $58.00 | $58.63 | -6.97% | 606,799 |
| Mar 21, 2022 | $76.64 | $76.64 | $61.11 | $63.02 | -18.10% | 565,644 |
| Mar 14, 2022 | $67.50 | $78.20 | $60.47 | $76.95 | +14.12% | 578,319 |
| Mar 7, 2022 | $84.75 | $84.84 | $66.66 | $67.43 | -19.98% | 584,822 |
| Feb 28, 2022 | $90.84 | $97.39 | $83.12 | $84.27 | -8.10% | 504,268 |
| Feb 22, 2022 | $90.26 | $92.05 | $79.56 | $91.70 | +0.56% | 341,159 |
| Feb 14, 2022 | $93.13 | $96.79 | $85.78 | $91.19 | -1.85% | 340,475 |
| Feb 7, 2022 | $93.23 | $102.00 | $91.14 | $92.91 | -0.41% | 243,191 |
| Jan 31, 2022 | $92.73 | $101.32 | $90.21 | $93.29 | +0.17% | 329,170 |
| Jan 24, 2022 | $94.52 | $105.50 | $89.23 | $93.13 | -3.85% | 380,927 |
| Jan 18, 2022 | $118.67 | $118.67 | $93.12 | $96.86 | -19.19% | 437,550 |
| Jan 10, 2022 | $110.48 | $126.38 | $107.82 | $119.86 | +6.61% | 391,867 |
| Jan 3, 2022 | $128.23 | $130.50 | $111.65 | $112.43 | -11.67% | 408,002 |
| Dec 27, 2021 | $126.71 | $133.27 | $125.05 | $127.29 | +1.43% | 375,049 |
| Dec 20, 2021 | $111.86 | $130.00 | $109.00 | $125.49 | +9.36% | 274,343 |
| Dec 13, 2021 | $131.27 | $133.99 | $110.84 | $114.75 | -12.98% | 384,033 |
| Dec 6, 2021 | $97.65 | $132.00 | $97.65 | $131.87 | +35.31% | 905,734 |
| Nov 29, 2021 | $91.79 | $103.04 | $88.05 | $97.46 | +7.57% | 515,664 |
| Nov 22, 2021 | $92.60 | $95.77 | $87.31 | $90.60 | -1.08% | 223,075 |
| Nov 15, 2021 | $88.81 | $98.62 | $86.00 | $91.59 | +3.61% | 323,111 |
| Nov 8, 2021 | $90.00 | $91.00 | $85.78 | $88.40 | -0.79% | 280,268 |
| Nov 1, 2021 | $85.38 | $91.31 | $84.33 | $89.10 | +5.74% | 303,540 |
| Oct 25, 2021 | $89.48 | $91.95 | $83.70 | $84.26 | -5.45% | 278,991 |
| Oct 18, 2021 | $85.19 | $92.68 | $84.53 | $89.12 | +3.69% | 224,914 |
| Oct 11, 2021 | $82.09 | $90.79 | $80.95 | $85.95 | +4.35% | 290,536 |
| Oct 4, 2021 | $94.91 | $97.00 | $80.63 | $82.37 | -13.69% | 571,652 |
| Sep 27, 2021 | $100.30 | $103.74 | $93.26 | $95.44 | -4.87% | 270,885 |
| Sep 20, 2021 | $97.50 | $103.99 | $94.01 | $100.33 | -0.06% | 255,832 |
| Sep 13, 2021 | $105.42 | $106.00 | $98.17 | $100.39 | -2.78% | 334,594 |
| Sep 7, 2021 | $102.51 | $106.94 | $93.02 | $103.26 | +1.77% | 592,192 |
| Aug 30, 2021 | $105.38 | $112.52 | $97.24 | $101.46 | -3.23% | 586,412 |
| Aug 23, 2021 | $102.78 | $106.57 | $97.74 | $104.85 | +4.01% | 357,366 |
| Aug 16, 2021 | $100.06 | $105.35 | $93.18 | $100.81 | +0.11% | 352,509 |
| Aug 9, 2021 | $106.08 | $109.50 | $100.11 | $100.70 | -5.54% | 361,089 |
| Aug 2, 2021 | $104.84 | $108.90 | $100.83 | $106.61 | +2.13% | 306,583 |
| Jul 26, 2021 | $94.03 | $108.01 | $90.55 | $104.39 | +10.20% | 404,647 |
| Jul 19, 2021 | $83.74 | $96.21 | $81.03 | $94.73 | +10.04% | 419,236 |
| Jul 12, 2021 | $101.12 | $102.56 | $85.06 | $86.09 | -14.99% | 507,061 |
| Jul 6, 2021 | $100.27 | $103.75 | $91.26 | $101.27 | +0.27% | 600,882 |
| Jun 28, 2021 | $98.93 | $109.44 | $97.74 | $101.00 | +2.36% | 637,725 |
| Jun 21, 2021 | $97.44 | $110.27 | $97.40 | $98.67 | +2.29% | 1,452,449 |
| Jun 14, 2021 | $94.57 | $98.67 | $88.05 | $96.46 | +2.06% | 715,284 |
| Jun 7, 2021 | $111.51 | $113.87 | $92.59 | $94.51 | -14.43% | 1,135,616 |
| Jun 1, 2021 | $145.39 | $146.30 | $110.03 | $110.45 | -22.45% | 891,008 |
| May 24, 2021 | $122.83 | $146.34 | $120.49 | $142.43 | +17.55% | 449,522 |
| May 17, 2021 | $117.57 | $128.55 | $109.80 | $121.17 | +2.11% | 316,781 |
| May 10, 2021 | $133.06 | $138.24 | $108.12 | $118.67 | -9.38% | 630,719 |
| May 3, 2021 | $134.35 | $141.00 | $122.00 | $130.96 | -1.23% | 459,840 |
| Apr 26, 2021 | $126.83 | $135.83 | $125.56 | $132.59 | +5.59% | 408,545 |
| Apr 19, 2021 | $114.79 | $128.88 | $108.01 | $125.57 | +8.73% | 466,636 |
| Apr 12, 2021 | $112.78 | $115.83 | $103.18 | $115.49 | +2.19% | 274,004 |
| Apr 5, 2021 | $118.86 | $119.45 | $106.00 | $113.01 | -3.21% | 371,770 |
| Mar 29, 2021 | $110.62 | $116.76 | $101.09 | $116.76 | +6.11% | 429,404 |
| Mar 22, 2021 | $107.09 | $112.43 | $92.10 | $110.04 | +4.60% | 589,157 |
| Mar 15, 2021 | $104.13 | $114.25 | $96.52 | $105.20 | +2.76% | 630,663 |
| Mar 8, 2021 | $81.00 | $105.25 | $80.47 | $102.37 | +28.90% | 847,658 |
| Mar 1, 2021 | $59.33 | $91.74 | $58.04 | $79.42 | +38.07% | 1,387,124 |
| Feb 22, 2021 | $58.49 | $61.19 | $52.21 | $57.52 | -1.62% | 538,993 |
| Feb 16, 2021 | $55.00 | $60.40 | $53.93 | $58.47 | +5.54% | 289,217 |
| Feb 8, 2021 | $48.88 | $59.56 | $47.70 | $55.40 | +14.82% | 706,093 |
| Feb 1, 2021 | $52.20 | $52.30 | $46.87 | $48.25 | -5.69% | 646,449 |
| Jan 25, 2021 | $41.23 | $54.83 | $40.55 | $51.16 | +25.39% | 1,030,650 |
| Jan 19, 2021 | $34.99 | $41.01 | $34.00 | $40.80 | +18.71% | 524,641 |
| Jan 11, 2021 | $31.07 | $35.46 | $30.73 | $34.37 | +8.05% | 510,162 |
| Jan 4, 2021 | $32.76 | $33.36 | $30.17 | $31.81 | -3.20% | 499,918 |
| Dec 28, 2020 | $36.76 | $36.76 | $32.30 | $32.86 | -9.15% | 353,355 |
| Dec 21, 2020 | $35.41 | $37.19 | $34.52 | $36.17 | -0.33% | 286,645 |
| Dec 14, 2020 | $34.19 | $36.87 | $33.00 | $36.29 | +7.37% | 673,390 |
| Dec 7, 2020 | $38.60 | $39.80 | $33.16 | $33.80 | -11.80% | 996,119 |
| Nov 30, 2020 | $40.34 | $40.85 | $37.11 | $38.32 | -5.57% | 413,074 |
| Nov 23, 2020 | $38.10 | $42.47 | $38.00 | $40.58 | +7.61% | 601,045 |
| Nov 16, 2020 | $41.00 | $41.65 | $37.44 | $37.71 | -5.39% | 586,907 |
| Nov 9, 2020 | $38.00 | $40.25 | $34.84 | $39.86 | +10.60% | 723,198 |
| Nov 2, 2020 | $32.48 | $40.38 | $32.20 | $36.04 | +13.48% | 1,732,523 |
| Oct 26, 2020 | $32.15 | $34.20 | $30.05 | $31.76 | -2.87% | 3,202,799 |
| Oct 19, 2020 | $35.92 | $36.40 | $30.50 | $32.70 | -7.02% | 446,708 |
| Oct 12, 2020 | $37.10 | $37.10 | $33.60 | $35.17 | -3.75% | 327,828 |
| Oct 5, 2020 | $36.83 | $38.18 | $33.20 | $36.54 | +1.75% | 585,202 |
| Sep 28, 2020 | $30.02 | $36.72 | $29.82 | $35.91 | +22.94% | 780,507 |
| Sep 21, 2020 | $28.51 | $31.98 | $27.43 | $29.21 | -0.61% | 616,454 |
| Sep 14, 2020 | $31.44 | $33.09 | $28.70 | $29.39 | -4.17% | 530,446 |
| Sep 8, 2020 | $28.28 | $31.88 | $28.03 | $30.67 | +5.03% | 620,963 |
| Aug 31, 2020 | $33.50 | $36.43 | $26.03 | $29.20 | -12.26% | 1,228,203 |
| Aug 24, 2020 | $35.14 | $35.25 | $32.08 | $33.28 | -3.20% | 609,505 |
| Aug 17, 2020 | $29.03 | $35.77 | $28.70 | $34.38 | +20.50% | 1,169,611 |
| Aug 10, 2020 | $25.91 | $29.62 | $25.90 | $28.53 | +11.05% | 1,051,184 |
| Aug 3, 2020 | $23.57 | $27.78 | $23.50 | $25.69 | +10.26% | 1,125,085 |
| Jul 27, 2020 | $21.96 | $26.22 | $21.23 | $23.30 | +7.62% | 1,048,662 |
| Jul 20, 2020 | $22.50 | $24.33 | $21.01 | $21.65 | -2.39% | 679,735 |
| Jul 13, 2020 | $22.30 | $23.96 | $19.07 | $22.18 | +2.54% | 926,014 |
| Jul 6, 2020 | $22.69 | $23.65 | $20.38 | $21.63 | -1.59% | 781,388 |
| Jun 29, 2020 | $21.06 | $23.72 | $20.25 | $21.98 | +5.72% | 580,398 |
| Jun 22, 2020 | $22.88 | $23.98 | $20.49 | $20.79 | -10.81% | 741,237 |
| Jun 15, 2020 | $19.36 | $27.02 | $18.71 | $23.31 | +11.32% | 1,107,392 |
| Jun 8, 2020 | $26.68 | $29.78 | $19.27 | $20.94 | -18.87% | 2,159,059 |
| Jun 1, 2020 | $16.47 | $26.72 | $16.09 | $25.81 | +57.86% | 1,728,059 |
| May 26, 2020 | $14.23 | $17.95 | $13.98 | $16.35 | +20.58% | 861,633 |
| May 18, 2020 | $11.74 | $14.50 | $11.74 | $13.56 | +21.72% | 986,658 |
| May 11, 2020 | $12.38 | $12.49 | $9.67 | $11.14 | -9.28% | 654,292 |
| May 4, 2020 | $11.35 | $13.33 | $10.38 | $12.28 | +4.96% | 1,053,658 |
| Apr 27, 2020 | $9.92 | $14.17 | $9.75 | $11.70 | +21.50% | 1,545,096 |
| Apr 20, 2020 | $9.49 | $9.76 | $8.51 | $9.63 | -1.33% | 760,347 |
| Apr 13, 2020 | $10.50 | $11.49 | $8.52 | $9.76 | -6.87% | 1,062,275 |
| Apr 6, 2020 | $6.99 | $12.00 | $6.86 | $10.48 | +62.73% | 1,667,230 |
| Mar 30, 2020 | $9.51 | $9.51 | $6.16 | $6.44 | -32.99% | 966,974 |
| Mar 23, 2020 | $7.59 | $11.81 | $6.25 | $9.61 | +22.89% | 1,299,725 |
| Mar 16, 2020 | $8.20 | $8.87 | $5.12 | $7.82 | -21.01% | 1,616,362 |
| Mar 9, 2020 | $19.70 | $21.16 | $7.30 | $9.90 | -57.31% | 1,373,346 |
| Mar 2, 2020 | $25.00 | $27.60 | $22.70 | $23.19 | -6.30% | 651,718 |
| Feb 24, 2020 | $28.53 | $29.90 | $23.60 | $24.75 | -18.77% | 708,518 |
| Feb 18, 2020 | $27.41 | $32.55 | $27.27 | $30.47 | +10.44% | 492,827 |
| Feb 10, 2020 | $24.89 | $30.34 | $24.50 | $27.59 | +10.67% | 714,479 |
| Feb 3, 2020 | $25.51 | $25.73 | $22.31 | $24.93 | -2.46% | 996,004 |
| Jan 27, 2020 | $28.57 | $31.80 | $25.44 | $25.56 | -13.71% | 736,082 |
| Jan 21, 2020 | $27.09 | $32.90 | $27.04 | $29.62 | +9.34% | 881,629 |
| Jan 13, 2020 | $21.76 | $27.73 | $21.44 | $27.09 | +24.84% | 943,445 |
| Jan 6, 2020 | $20.53 | $22.40 | $20.25 | $21.70 | +3.63% | 843,888 |
| Dec 30, 2019 | $20.97 | $23.28 | $20.15 | $20.94 | -0.76% | 932,380 |
| Dec 23, 2019 | $21.45 | $21.96 | $20.50 | $21.10 | -0.94% | 497,537 |
| Dec 16, 2019 | $25.16 | $25.72 | $20.25 | $21.30 | -14.70% | 925,335 |
| Dec 9, 2019 | $27.14 | $29.72 | $24.53 | $24.97 | -7.31% | 1,012,163 |
| Dec 2, 2019 | $22.61 | $28.65 | $19.85 | $26.94 | +20.81% | 1,376,465 |
| Nov 25, 2019 | $20.13 | $22.67 | $20.10 | $22.30 | +10.83% | 500,383 |
| Nov 18, 2019 | $23.81 | $24.12 | $20.06 | $20.12 | -15.50% | 1,263,531 |
| Nov 11, 2019 | $23.06 | $24.25 | $21.52 | $23.81 | +1.97% | 919,462 |
| Nov 4, 2019 | $26.79 | $27.39 | $23.29 | $23.35 | -12.74% | 1,212,704 |
| Oct 28, 2019 | $28.50 | $28.78 | $22.56 | $26.76 | -6.04% | 1,502,966 |
| Oct 21, 2019 | $26.90 | $30.35 | $26.28 | $28.48 | +6.03% | 1,726,209 |
| Oct 14, 2019 | $23.36 | $28.74 | $23.35 | $26.86 | +15.03% | 2,297,455 |
| Oct 7, 2019 | $18.71 | $23.83 | $18.62 | $23.35 | +24.27% | 1,566,339 |
| Sep 30, 2019 | $18.58 | $19.99 | $17.64 | $18.79 | +2.01% | 743,205 |
| Sep 23, 2019 | $15.93 | $19.99 | $15.71 | $18.42 | +13.99% | 1,380,147 |
| Sep 16, 2019 | $15.12 | $16.49 | $14.35 | $16.16 | +5.55% | 1,073,057 |
| Sep 9, 2019 | $13.00 | $16.55 | $13.00 | $15.31 | +20.65% | 2,412,715 |
| Sep 3, 2019 | $8.20 | $13.97 | $7.69 | $12.69 | +54.00% | 2,111,583 |
| Aug 26, 2019 | $8.15 | $8.35 | $6.61 | $8.24 | +1.85% | 613,467 |
| Aug 19, 2019 | $5.63 | $8.58 | $5.56 | $8.09 | +46.82% | 1,233,995 |
| Aug 12, 2019 | $5.36 | $5.84 | $5.15 | $5.51 | +1.47% | 620,826 |
| Aug 5, 2019 | $5.68 | $6.04 | $5.21 | $5.43 | -6.70% | 652,959 |
| Jul 29, 2019 | $6.20 | $6.33 | $5.69 | $5.82 | -7.03% | 946,641 |
| Jul 22, 2019 | $6.60 | $7.22 | $5.52 | $6.26 | -5.58% | 1,471,904 |
| Jul 15, 2019 | $9.21 | $9.33 | $6.54 | $6.63 | -27.70% | 975,844 |
| Jul 8, 2019 | $8.14 | $9.23 | $7.78 | $9.17 | +12.10% | 635,668 |
| Jul 1, 2019 | $7.93 | $9.17 | $7.81 | $8.18 | +7.63% | 959,871 |
| Jun 24, 2019 | $7.16 | $7.75 | $6.58 | $7.60 | +5.12% | 1,387,830 |
| Jun 17, 2019 | $7.84 | $8.22 | $7.13 | $7.23 | -7.90% | 907,317 |
| Jun 10, 2019 | $8.50 | $9.48 | $7.44 | $7.85 | -7.10% | 1,313,151 |
| Jun 3, 2019 | $9.58 | $10.44 | $8.41 | $8.45 | -11.05% | 872,894 |
| May 28, 2019 | $11.30 | $11.48 | $8.47 | $9.50 | -15.33% | 759,054 |
| May 20, 2019 | $14.08 | $14.08 | $10.54 | $11.22 | -20.76% | 516,379 |
| May 13, 2019 | $16.36 | $16.36 | $13.95 | $14.16 | -13.97% | 453,376 |
| May 6, 2019 | $16.22 | $17.24 | $15.42 | $16.46 | +0.61% | 460,875 |
| Apr 29, 2019 | $15.50 | $16.43 | $15.18 | $16.36 | +6.30% | 386,253 |
| Apr 22, 2019 | $15.37 | $16.07 | $14.58 | $15.39 | +0.13% | 503,519 |
| Apr 15, 2019 | $13.68 | $15.64 | $13.59 | $15.37 | +13.35% | 611,988 |
| Apr 8, 2019 | $13.30 | $14.33 | $12.75 | $13.56 | +2.11% | 544,962 |
| Apr 1, 2019 | $11.00 | $13.97 | $10.85 | $13.28 | +21.06% | 795,260 |
| Mar 25, 2019 | $12.75 | $14.75 | $10.58 | $10.97 | -8.58% | 615,024 |
| Mar 18, 2019 | $14.86 | $15.00 | $12.00 | $12.00 | -20.00% | 230,319 |
| Mar 11, 2019 | $16.25 | $16.50 | $14.26 | $15.00 | -7.69% | 406,522 |
| Mar 4, 2019 | $16.50 | $17.00 | $14.50 | $16.25 | 0.00% | 252,339 |
| Feb 25, 2019 | $17.00 | $17.75 | $16.00 | $16.25 | -3.00% | 203,978 |
| Feb 19, 2019 | $16.25 | $17.50 | $15.88 | $16.75 | +3.09% | 121,519 |
| Feb 11, 2019 | $16.50 | $17.25 | $15.50 | $16.25 | +1.56% | 175,344 |
| Feb 4, 2019 | $17.75 | $18.50 | $15.50 | $16.00 | -7.25% | 128,936 |
| Jan 28, 2019 | $16.00 | $18.25 | $15.25 | $17.25 | +13.11% | 289,748 |
| Jan 22, 2019 | $16.25 | $16.50 | $14.25 | $15.25 | -6.08% | 205,600 |
| Jan 14, 2019 | $20.00 | $20.00 | $15.54 | $16.24 | -19.81% | 370,234 |
| Jan 7, 2019 | $19.50 | $21.20 | $19.43 | $20.25 | +3.85% | 242,891 |
| Dec 31, 2018 | $17.25 | $20.00 | $16.25 | $19.50 | +11.29% | 228,850 |
| Dec 24, 2018 | $17.00 | $18.25 | $16.01 | $17.52 | +6.20% | 408,681 |
| Dec 17, 2018 | $23.00 | $23.50 | $16.25 | $16.50 | -28.26% | 419,201 |
| Dec 10, 2018 | $29.50 | $29.63 | $21.25 | $23.00 | -21.37% | 324,252 |
| Dec 3, 2018 | $31.25 | $31.94 | $27.25 | $29.25 | -7.87% | 242,087 |
| Nov 26, 2018 | $32.00 | $33.50 | $30.75 | $31.75 | 0.00% | 192,448 |
| Nov 19, 2018 | $32.75 | $33.63 | $1.30 | $31.75 | -1.55% | 100,353 |
| Nov 12, 2018 | $33.00 | $34.00 | $30.50 | $32.25 | -2.27% | 176,905 |
| Nov 5, 2018 | $36.25 | $36.75 | $32.50 | $33.00 | -7.69% | 175,715 |
| Oct 29, 2018 | $38.25 | $38.25 | $34.50 | $35.75 | -5.92% | 153,831 |
| Oct 22, 2018 | $35.75 | $38.25 | $33.25 | $38.00 | +7.80% | 252,107 |
| Oct 15, 2018 | $37.75 | $39.50 | $35.25 | $35.25 | -6.62% | 149,000 |
| Oct 8, 2018 | $38.75 | $41.00 | $37.50 | $37.75 | -3.21% | 153,173 |
| Oct 1, 2018 | $40.00 | $41.25 | $37.00 | $39.00 | -2.50% | 172,851 |
| Sep 24, 2018 | $41.75 | $42.00 | $39.00 | $40.00 | -4.76% | 134,175 |
| Sep 17, 2018 | $42.50 | $43.25 | $41.25 | $42.00 | -1.18% | 184,323 |
| Sep 10, 2018 | $40.00 | $43.25 | $38.00 | $42.50 | +10.39% | 276,085 |
| Sep 4, 2018 | $38.50 | $39.88 | $37.75 | $38.50 | -1.28% | 108,536 |
| Aug 27, 2018 | $39.00 | $39.50 | $37.88 | $39.00 | 0.00% | 143,290 |
| Aug 20, 2018 | $38.75 | $40.75 | $38.50 | $39.00 | +1.30% | 110,551 |
| Aug 13, 2018 | $41.25 | $41.25 | $38.25 | $38.50 | -6.10% | 155,112 |
| Aug 6, 2018 | $39.75 | $44.00 | $38.75 | $41.00 | +3.14% | 174,357 |
| Jul 30, 2018 | $38.25 | $40.25 | $38.00 | $39.75 | +2.58% | 131,078 |
| Jul 23, 2018 | $41.75 | $42.13 | $37.75 | $38.75 | -7.19% | 267,624 |
| Jul 16, 2018 | $43.00 | $44.50 | $41.25 | $41.75 | -2.91% | 173,465 |
| Jul 9, 2018 | $43.75 | $44.75 | $41.88 | $43.00 | -1.15% | 115,543 |
| Jul 2, 2018 | $40.75 | $44.00 | $39.50 | $43.50 | +6.75% | 87,469 |
| Jun 25, 2018 | $43.00 | $43.73 | $38.75 | $40.75 | -4.68% | 317,732 |
| Jun 18, 2018 | $47.25 | $47.50 | $42.75 | $42.75 | -10.47% | 283,420 |
| Jun 11, 2018 | $48.50 | $51.25 | $47.25 | $47.75 | -2.05% | 289,954 |
| Jun 4, 2018 | $44.25 | $51.00 | $44.25 | $48.75 | +10.80% | 255,321 |
| May 29, 2018 | $47.25 | $47.75 | $43.75 | $44.00 | -6.38% | 128,441 |
| May 21, 2018 | $47.75 | $48.25 | $45.00 | $47.00 | -0.53% | 149,013 |
| May 14, 2018 | $47.00 | $47.50 | $41.25 | $47.25 | +0.53% | 347,451 |
| May 7, 2018 | $51.25 | $52.25 | $46.75 | $47.00 | -8.29% | 219,941 |
| Apr 30, 2018 | $51.25 | $51.75 | $48.88 | $51.25 | +0.49% | 237,008 |
| Apr 23, 2018 | $49.25 | $52.13 | $48.13 | $51.00 | +3.03% | 261,761 |
| Apr 16, 2018 | $47.50 | $51.25 | $46.78 | $49.50 | +4.21% | 217,444 |
| Apr 9, 2018 | $47.00 | $49.00 | $44.50 | $47.50 | +1.60% | 316,015 |
| Apr 2, 2018 | $45.75 | $49.00 | $42.00 | $46.75 | +2.19% | 337,943 |
| Mar 26, 2018 | $48.25 | $49.25 | $45.25 | $45.75 | -4.19% | 266,790 |
| Mar 19, 2018 | $50.50 | $52.50 | $47.75 | $47.75 | -6.83% | 419,554 |
| Mar 12, 2018 | $53.00 | $55.50 | $48.00 | $51.25 | -3.76% | 420,552 |
| Mar 5, 2018 | $56.75 | $58.88 | $51.25 | $53.25 | -6.17% | 309,275 |
| Feb 26, 2018 | $57.50 | $62.63 | $53.25 | $56.75 | 0.00% | 457,214 |
| Feb 20, 2018 | $60.00 | $62.25 | $55.25 | $56.75 | +1.34% | 498,375 |
| Feb 12, 2018 | $48.75 | $56.50 | $48.50 | $56.00 | +14.87% | 332,741 |
| Feb 5, 2018 | $50.50 | $52.00 | $47.25 | $48.75 | -4.88% | 569,625 |
| Jan 29, 2018 | $57.50 | $58.50 | $48.75 | $51.25 | -12.02% | 637,821 |
| Jan 22, 2018 | $63.50 | $66.25 | $57.25 | $58.25 | -8.98% | 440,115 |
| Jan 16, 2018 | $72.50 | $73.75 | $63.50 | $64.00 | -11.11% | 367,786 |
| Jan 8, 2018 | $79.50 | $81.00 | $70.00 | $72.00 | -8.28% | 455,789 |
| Jan 2, 2018 | $82.75 | $85.25 | $76.50 | $78.50 | -6.27% | 501,440 |
| Dec 26, 2017 | $70.50 | $84.00 | $68.50 | $83.75 | +19.64% | 581,980 |
| Dec 18, 2017 | $62.00 | $74.75 | $62.00 | $70.00 | +13.36% | 597,550 |
| Dec 11, 2017 | $63.50 | $63.75 | $59.88 | $61.75 | -1.98% | 297,332 |
| Dec 4, 2017 | $67.00 | $70.25 | $58.50 | $63.00 | -10.64% | 465,651 |
| Nov 27, 2017 | $70.00 | $72.50 | $63.75 | $70.50 | +0.71% | 434,425 |
| Nov 20, 2017 | $62.50 | $70.00 | $62.38 | $70.00 | +12.45% | 248,880 |
| Nov 13, 2017 | $58.25 | $64.50 | $56.75 | $62.25 | +6.41% | 305,273 |
| Nov 6, 2017 | $57.25 | $60.00 | $57.00 | $58.50 | +1.30% | 176,787 |
| Oct 30, 2017 | $58.00 | $62.00 | $55.50 | $57.75 | +0.87% | 343,221 |
| Oct 23, 2017 | $56.75 | $58.50 | $55.25 | $57.25 | +1.33% | 155,307 |
| Oct 16, 2017 | $56.25 | $59.00 | $55.13 | $56.50 | +0.44% | 262,149 |
| Oct 9, 2017 | $55.75 | $57.75 | $52.25 | $56.25 | 0.00% | 302,650 |
| Oct 2, 2017 | $49.25 | $57.50 | $48.25 | $56.25 | +16.58% | 389,625 |
| Sep 25, 2017 | $43.50 | $49.50 | $43.50 | $48.25 | +10.29% | 238,333 |
| Sep 18, 2017 | $43.50 | $44.50 | $42.25 | $43.75 | +0.57% | 231,711 |
| Sep 11, 2017 | $43.00 | $46.00 | $42.00 | $43.50 | +0.58% | 342,572 |
| Sep 5, 2017 | $47.00 | $47.25 | $41.50 | $43.25 | -7.98% | 400,408 |
| Aug 28, 2017 | $48.75 | $49.75 | $43.25 | $47.00 | -3.09% | 317,663 |
| Aug 21, 2017 | $50.50 | $51.75 | $47.75 | $48.50 | -3.96% | 237,230 |
| Aug 14, 2017 | $55.00 | $56.25 | $50.25 | $50.50 | -6.91% | 185,132 |
| Aug 7, 2017 | $56.50 | $59.00 | $52.38 | $54.25 | -4.41% | 260,144 |
| Jul 31, 2017 | $57.00 | $58.25 | $54.25 | $56.75 | -0.87% | 245,474 |
| Jul 24, 2017 | $60.00 | $60.75 | $56.25 | $57.25 | -4.98% | 235,459 |
| Jul 17, 2017 | $61.25 | $64.25 | $58.75 | $60.25 | -1.63% | 360,729 |
| Jul 10, 2017 | $72.00 | $74.50 | $59.75 | $61.25 | -14.93% | 503,221 |
| Jul 3, 2017 | $70.25 | $73.25 | $69.00 | $72.00 | +2.86% | 192,698 |
| Jun 26, 2017 | $60.00 | $70.50 | $59.75 | $70.00 | +17.15% | 374,239 |
| Jun 19, 2017 | $57.50 | $64.50 | $57.00 | $59.75 | +3.46% | 258,028 |
| Jun 12, 2017 | $56.00 | $58.50 | $55.50 | $57.75 | +2.67% | 208,315 |
| Jun 5, 2017 | $57.50 | $59.00 | $55.00 | $56.25 | -5.06% | 248,667 |
| May 30, 2017 | $63.50 | $64.25 | $56.25 | $59.25 | -7.06% | 264,313 |
| May 22, 2017 | $60.25 | $67.50 | $60.00 | $63.75 | +6.25% | 301,622 |
| May 15, 2017 | $59.50 | $60.50 | $57.38 | $60.00 | +2.13% | 179,881 |
| May 8, 2017 | $56.25 | $59.75 | $55.75 | $58.75 | +4.91% | 156,066 |
| May 1, 2017 | $59.25 | $59.25 | $55.00 | $56.00 | -4.27% | 145,721 |
| Apr 24, 2017 | $59.00 | $61.25 | $57.75 | $58.50 | 0.00% | 205,046 |
| Apr 17, 2017 | $54.00 | $59.50 | $54.00 | $58.50 | +8.33% | 208,562 |
| Apr 10, 2017 | $54.75 | $56.25 | $53.75 | $54.00 | -1.37% | 123,864 |
| Apr 3, 2017 | $56.50 | $57.50 | $54.50 | $54.75 | -3.52% | 213,182 |
| Mar 27, 2017 | $55.75 | $58.25 | $55.00 | $56.75 | +0.44% | 131,119 |
| Mar 20, 2017 | $59.25 | $60.00 | $55.75 | $56.50 | -4.24% | 193,242 |
| Mar 13, 2017 | $55.50 | $61.25 | $54.00 | $59.00 | +5.36% | 262,719 |
| Mar 6, 2017 | $59.50 | $63.50 | $54.00 | $56.00 | -7.82% | 291,207 |
| Feb 27, 2017 | $58.00 | $63.50 | $57.75 | $60.75 | +4.29% | 221,811 |
| Feb 21, 2017 | $57.50 | $61.00 | $57.00 | $58.25 | +1.30% | 158,028 |
| Feb 13, 2017 | $58.00 | $59.75 | $56.50 | $57.50 | -1.29% | 171,137 |
| Feb 6, 2017 | $59.00 | $59.13 | $55.00 | $58.25 | -1.69% | 189,137 |
| Jan 30, 2017 | $59.25 | $60.75 | $56.75 | $59.25 | -0.42% | 229,296 |
| Jan 23, 2017 | $53.25 | $63.50 | $52.75 | $59.50 | +13.88% | 375,161 |
| Jan 17, 2017 | $56.25 | $57.25 | $51.00 | $52.25 | -8.33% | 393,975 |
| Jan 9, 2017 | $68.25 | $70.50 | $56.50 | $57.00 | -16.18% | 463,675 |
| Jan 3, 2017 | $67.25 | $70.50 | $64.00 | $68.00 | -0.37% | 337,081 |
| Dec 27, 2016 | $71.50 | $73.00 | $67.25 | $68.25 | -4.88% | 276,580 |
| Dec 19, 2016 | $70.50 | $74.00 | $69.00 | $71.75 | +2.87% | 473,304 |
| Dec 12, 2016 | $62.25 | $70.00 | $60.25 | $69.75 | +11.60% | 712,873 |
| Dec 5, 2016 | $55.75 | $63.75 | $53.75 | $62.50 | +15.21% | 933,034 |
| Nov 28, 2016 | $50.00 | $55.25 | $48.25 | $54.25 | +8.50% | 358,865 |
| Nov 21, 2016 | $46.00 | $50.00 | $44.50 | $50.00 | +9.29% | 241,648 |
| Nov 14, 2016 | $44.00 | $45.75 | $43.25 | $45.75 | – | 271,685 |
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% |