Hovnanian Enterprises Inc (HOVNP) stock
HOVNPNasdaqOperative BuildersFiscal year ends October 31Also trades as HOV, HOVVB
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 6/306% below fair value
$13.50−0.60 (-4.26%)
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
$13.50
-4.26% on the day
52-week range
$12.50 – $21.90
-38.4% from the high
Change over 52 weeks
-33.7%
From $20.35 on Oct 30, 2025
Average volume
10,320
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.26 | $15.25 | $12.50 | $13.50 | -4.59% | 175,275 |
| Oct 19, 2026 | $16.15 | $16.28 | $14.14 | $14.15 | -13.51% | 259,828 |
| Oct 12, 2026 | $17.12 | $17.81 | $16.03 | $16.36 | -10.08% | 90,641 |
| Oct 5, 2026 | $18.23 | $18.23 | $17.95 | $18.19 | +1.06% | 21,940 |
| Sep 28, 2026 | $18.56 | $18.75 | $17.76 | $18.00 | -3.21% | 37,782 |
| Sep 21, 2026 | $19.50 | $19.50 | $18.47 | $18.60 | -3.67% | 22,819 |
| Sep 14, 2026 | $19.30 | $19.82 | $19.05 | $19.31 | +0.05% | 17,683 |
| Sep 8, 2026 | $19.94 | $20.10 | $19.20 | $19.30 | -1.88% | 42,249 |
| Aug 31, 2026 | $19.44 | $19.90 | $19.44 | $19.67 | 0.00% | 18,057 |
| Aug 24, 2026 | $19.60 | $19.80 | $19.36 | $19.67 | +0.31% | 11,033 |
| Aug 17, 2026 | $19.78 | $19.78 | $19.30 | $19.61 | -0.73% | 33,045 |
| Aug 10, 2026 | $19.66 | $19.84 | $19.62 | $19.76 | +0.03% | 19,953 |
| Aug 3, 2026 | $19.90 | $20.14 | $19.40 | $19.75 | -0.75% | 55,959 |
| Jul 27, 2026 | $20.51 | $20.60 | $19.79 | $19.90 | -2.69% | 35,887 |
| Jul 20, 2026 | $20.46 | $20.81 | $20.45 | $20.45 | -0.61% | 10,701 |
| Jul 13, 2026 | $20.70 | $20.70 | $20.42 | $20.58 | +0.12% | 30,300 |
| Jul 6, 2026 | $20.02 | $20.59 | $20.00 | $20.55 | +3.25% | 14,233 |
| Jun 29, 2026 | $20.50 | $20.76 | $19.90 | $19.90 | -1.71% | 16,882 |
| Jun 22, 2026 | $20.50 | $20.65 | $19.72 | $20.25 | -1.24% | 23,915 |
| Jun 15, 2026 | $20.52 | $20.75 | $20.38 | $20.51 | +0.32% | 23,028 |
| Jun 8, 2026 | $20.76 | $20.76 | $20.40 | $20.44 | -0.70% | 10,633 |
| Jun 1, 2026 | $20.86 | $20.99 | $20.50 | $20.58 | -1.52% | 17,931 |
| May 26, 2026 | $20.83 | $21.00 | $20.62 | $20.90 | +1.01% | 10,136 |
| May 18, 2026 | $20.72 | $20.98 | $20.60 | $20.69 | -0.72% | 23,251 |
| May 11, 2026 | $20.98 | $20.99 | $20.68 | $20.84 | -0.67% | 17,196 |
| May 4, 2026 | $20.80 | $20.98 | $20.73 | $20.98 | -0.19% | 12,636 |
| Apr 27, 2026 | $21.04 | $21.38 | $20.65 | $21.02 | -1.73% | 21,097 |
| Apr 20, 2026 | $21.28 | $21.90 | $21.08 | $21.39 | +0.66% | 11,880 |
| Apr 13, 2026 | $19.78 | $21.60 | $19.72 | $21.25 | +6.52% | 41,174 |
| Apr 6, 2026 | $20.00 | $20.00 | $19.02 | $19.95 | +0.40% | 32,992 |
| Mar 30, 2026 | $20.44 | $20.55 | $19.72 | $19.87 | -3.23% | 21,019 |
| Mar 23, 2026 | $20.80 | $20.83 | $20.28 | $20.53 | -1.52% | 9,646 |
| Mar 16, 2026 | $21.60 | $21.60 | $20.85 | $20.85 | -2.07% | 6,330 |
| Mar 9, 2026 | $21.23 | $21.76 | $21.00 | $21.29 | -0.23% | 9,158 |
| Mar 2, 2026 | $21.64 | $21.65 | $21.29 | $21.34 | -1.41% | 18,263 |
| Feb 23, 2026 | $21.50 | $21.83 | $21.50 | $21.65 | +0.02% | 31,093 |
| Feb 17, 2026 | $21.58 | $21.64 | $21.25 | $21.64 | +1.12% | 10,991 |
| Feb 9, 2026 | $20.56 | $21.50 | $20.56 | $21.40 | +3.38% | 23,023 |
| Feb 2, 2026 | $20.70 | $20.80 | $20.55 | $20.70 | 0.00% | 8,178 |
| Jan 26, 2026 | $20.59 | $20.93 | $20.40 | $20.70 | +0.49% | 15,342 |
| Jan 20, 2026 | $20.35 | $20.60 | $20.06 | $20.60 | +0.98% | 26,502 |
| Jan 12, 2026 | $20.32 | $20.54 | $20.15 | $20.40 | +0.10% | 141,231 |
| Jan 5, 2026 | $20.00 | $20.54 | $19.80 | $20.38 | -0.83% | 36,207 |
| Dec 29, 2025 | $20.13 | $20.65 | $19.99 | $20.55 | +0.49% | 23,002 |
| Dec 22, 2025 | $20.10 | $20.45 | $19.85 | $20.45 | +2.25% | 19,679 |
| Dec 15, 2025 | $19.75 | $20.15 | $19.60 | $20.00 | +2.51% | 45,305 |
| Dec 8, 2025 | $19.75 | $20.06 | $19.40 | $19.51 | -1.22% | 71,663 |
| Dec 1, 2025 | $20.15 | $20.50 | $18.52 | $19.75 | -2.22% | 46,228 |
| Nov 24, 2025 | $20.30 | $20.34 | $20.20 | $20.20 | +0.54% | 5,141 |
| Nov 17, 2025 | $20.27 | $20.35 | $19.69 | $20.09 | -1.62% | 28,288 |
| Nov 10, 2025 | $20.24 | $20.42 | $20.00 | $20.42 | +0.74% | 19,534 |
| Nov 3, 2025 | $20.25 | $20.47 | $20.00 | $20.27 | -0.42% | 12,579 |
| Oct 27, 2025 | $20.20 | $20.46 | $20.01 | $20.36 | +0.47% | 11,581 |
| Oct 20, 2025 | $20.23 | $20.64 | $20.10 | $20.26 | -1.38% | 13,895 |
| Oct 13, 2025 | $20.52 | $20.68 | $19.61 | $20.54 | +0.12% | 39,639 |
| Oct 6, 2025 | $21.35 | $21.35 | $20.40 | $20.52 | -0.92% | 25,362 |
| Sep 29, 2025 | $20.60 | $20.90 | $20.38 | $20.71 | +0.53% | 78,946 |
| Sep 22, 2025 | $20.78 | $20.90 | $20.56 | $20.60 | -0.76% | 36,526 |
| Sep 15, 2025 | $20.15 | $20.94 | $20.03 | $20.76 | +3.03% | 68,289 |
| Sep 8, 2025 | $20.00 | $20.15 | $19.81 | $20.15 | +0.75% | 75,194 |
| Sep 2, 2025 | $19.90 | $20.10 | $19.76 | $20.00 | +0.50% | 39,528 |
| Aug 25, 2025 | $19.90 | $20.10 | $19.70 | $19.90 | +0.51% | 44,761 |
| Aug 18, 2025 | $19.61 | $20.10 | $19.60 | $19.80 | -1.00% | 36,722 |
| Aug 11, 2025 | $19.85 | $20.25 | $19.60 | $20.00 | +0.76% | 44,197 |
| Aug 4, 2025 | $19.38 | $20.13 | $19.23 | $19.85 | +3.55% | 41,891 |
| Jul 28, 2025 | $19.13 | $19.50 | $19.10 | $19.17 | +0.05% | 55,385 |
| Jul 21, 2025 | $17.24 | $20.00 | $17.15 | $19.16 | +11.14% | 174,829 |
| Jul 14, 2025 | $16.89 | $17.35 | $16.60 | $17.24 | +2.56% | 39,886 |
| Jul 7, 2025 | $16.35 | $16.81 | $16.15 | $16.81 | +3.46% | 314,818 |
| Jun 30, 2025 | $16.43 | $16.60 | $16.14 | $16.25 | -0.41% | 46,386 |
| Jun 23, 2025 | $16.65 | $16.65 | $16.23 | $16.32 | -0.15% | 45,595 |
| Jun 16, 2025 | $16.46 | $16.64 | $16.16 | $16.34 | +0.55% | 50,791 |
| Jun 9, 2025 | $16.36 | $16.70 | $16.20 | $16.25 | -0.06% | 77,721 |
| Jun 2, 2025 | $16.35 | $16.35 | $16.10 | $16.26 | +0.37% | 27,896 |
| May 26, 2025 | $16.35 | $16.40 | $16.12 | $16.20 | -0.25% | 70,595 |
| May 19, 2025 | $16.50 | $16.60 | $16.20 | $16.24 | -0.83% | 71,521 |
| May 12, 2025 | $16.50 | $16.68 | $16.34 | $16.38 | +0.10% | 77,227 |
| May 5, 2025 | $16.70 | $16.70 | $16.34 | $16.36 | -0.73% | 55,226 |
| Apr 28, 2025 | $16.51 | $16.71 | $16.44 | $16.48 | -0.06% | 34,786 |
| Apr 21, 2025 | $16.60 | $16.75 | $16.20 | $16.49 | -1.21% | 121,596 |
| Apr 14, 2025 | $16.38 | $17.13 | $16.38 | $16.69 | +1.75% | 41,837 |
| Apr 7, 2025 | $16.42 | $17.15 | $16.05 | $16.40 | -1.18% | 70,243 |
| Mar 31, 2025 | $17.47 | $17.50 | $16.33 | $16.60 | -4.16% | 130,300 |
| Mar 24, 2025 | $17.50 | $17.60 | $17.27 | $17.32 | -1.25% | 106,963 |
| Mar 17, 2025 | $17.37 | $17.70 | $17.35 | $17.54 | +0.98% | 78,910 |
| Mar 10, 2025 | $17.44 | $17.72 | $17.10 | $17.37 | +0.06% | 47,611 |
| Mar 3, 2025 | $17.30 | $17.45 | $17.00 | $17.36 | +1.12% | 40,344 |
| Feb 24, 2025 | $17.01 | $17.40 | $16.98 | $17.17 | -0.33% | 81,884 |
| Feb 18, 2025 | $17.39 | $17.43 | $17.10 | $17.23 | -1.18% | 32,299 |
| Feb 10, 2025 | $17.11 | $17.43 | $17.10 | $17.43 | +1.40% | 17,613 |
| Feb 3, 2025 | $17.10 | $17.43 | $17.10 | $17.19 | +0.35% | 20,954 |
| Jan 27, 2025 | $17.25 | $17.25 | $17.06 | $17.13 | -0.35% | 30,442 |
| Jan 21, 2025 | $17.30 | $17.44 | $17.16 | $17.19 | -0.64% | 88,144 |
| Jan 13, 2025 | $17.35 | $17.48 | $17.13 | $17.30 | -0.35% | 87,851 |
| Jan 6, 2025 | $17.64 | $17.64 | $17.30 | $17.36 | -0.80% | 51,159 |
| Dec 30, 2024 | $17.51 | $17.89 | $17.40 | $17.50 | -1.63% | 83,392 |
| Dec 23, 2024 | $17.58 | $17.84 | $17.50 | $17.79 | +0.57% | 73,394 |
| Dec 16, 2024 | $17.88 | $18.00 | $17.56 | $17.69 | -1.34% | 56,621 |
| Dec 9, 2024 | $17.96 | $18.20 | $17.86 | $17.93 | -0.11% | 54,710 |
| Dec 2, 2024 | $17.78 | $18.00 | $17.68 | $17.95 | +0.56% | 34,218 |
| Nov 25, 2024 | $17.68 | $17.85 | $17.51 | $17.85 | +1.77% | 28,604 |
| Nov 18, 2024 | $17.70 | $17.75 | $17.50 | $17.54 | -1.41% | 63,724 |
| Nov 11, 2024 | $17.72 | $17.85 | $17.60 | $17.79 | +0.06% | 23,304 |
| Nov 4, 2024 | $17.62 | $17.85 | $17.41 | $17.78 | +1.43% | 70,348 |
| Oct 28, 2024 | $17.51 | $17.66 | $17.39 | $17.53 | -0.62% | 48,890 |
| Oct 21, 2024 | $17.59 | $17.75 | $17.25 | $17.64 | +0.11% | 125,308 |
| Oct 14, 2024 | $17.69 | $17.85 | $17.52 | $17.62 | -0.79% | 73,906 |
| Oct 7, 2024 | $17.80 | $17.86 | $17.61 | $17.76 | -0.17% | 43,114 |
| Sep 30, 2024 | $18.13 | $18.15 | $17.65 | $17.79 | -1.55% | 148,133 |
| Sep 23, 2024 | $18.10 | $18.15 | $17.93 | $18.07 | +0.44% | 389,693 |
| Sep 16, 2024 | $17.98 | $18.43 | $17.82 | $17.99 | -0.06% | 730,283 |
| Sep 9, 2024 | $17.98 | $18.11 | $17.92 | $18.00 | +0.06% | 376,432 |
| Sep 3, 2024 | $17.92 | $18.19 | $17.90 | $17.99 | -0.39% | 63,573 |
| Aug 26, 2024 | $18.00 | $18.30 | $17.91 | $18.06 | +0.64% | 46,976 |
| Aug 19, 2024 | $18.00 | $18.69 | $17.86 | $17.95 | -0.31% | 303,287 |
| Aug 12, 2024 | $18.00 | $18.28 | $17.60 | $18.00 | +0.22% | 41,363 |
| Aug 5, 2024 | $17.93 | $18.06 | $17.75 | $17.96 | -0.44% | 31,707 |
| Jul 29, 2024 | $18.12 | $18.28 | $17.97 | $18.04 | -1.04% | 59,164 |
| Jul 22, 2024 | $18.00 | $18.25 | $17.93 | $18.23 | +1.28% | 104,467 |
| Jul 15, 2024 | $17.95 | $18.15 | $17.90 | $18.00 | +0.39% | 115,148 |
| Jul 8, 2024 | $17.94 | $17.98 | $17.56 | $17.93 | +0.62% | 34,201 |
| Jul 1, 2024 | $17.80 | $18.04 | $17.71 | $17.82 | -2.52% | 37,819 |
| Jun 24, 2024 | $18.09 | $18.28 | $17.90 | $18.28 | +0.33% | 106,316 |
| Jun 17, 2024 | $18.13 | $18.22 | $18.01 | $18.22 | +0.69% | 17,385 |
| Jun 10, 2024 | $18.18 | $18.28 | $17.90 | $18.10 | +0.53% | 25,875 |
| Jun 3, 2024 | $18.00 | $18.23 | $17.96 | $18.00 | 0.00% | 9,849 |
| May 28, 2024 | $18.00 | $18.08 | $17.95 | $18.00 | -0.28% | 6,226 |
| May 20, 2024 | $18.05 | $18.18 | $17.98 | $18.05 | +0.28% | 16,722 |
| May 13, 2024 | $17.91 | $18.45 | $17.85 | $18.00 | +0.45% | 32,900 |
| May 6, 2024 | $18.11 | $18.21 | $17.90 | $17.92 | -1.59% | 25,255 |
| Apr 29, 2024 | $18.09 | $18.42 | $18.00 | $18.21 | +1.34% | 33,263 |
| Apr 22, 2024 | $17.88 | $18.18 | $17.86 | $17.97 | +0.11% | 17,288 |
| Apr 15, 2024 | $18.03 | $18.08 | $17.65 | $17.95 | -0.50% | 14,428 |
| Apr 8, 2024 | $17.90 | $18.29 | $17.90 | $18.04 | +0.22% | 34,865 |
| Apr 1, 2024 | $17.85 | $18.08 | $17.82 | $18.00 | +1.12% | 11,095 |
| Mar 25, 2024 | $18.35 | $18.35 | $17.55 | $17.80 | -2.47% | 34,904 |
| Mar 18, 2024 | $18.50 | $18.50 | $17.99 | $18.25 | +0.33% | 78,778 |
| Mar 11, 2024 | $18.19 | $18.88 | $17.85 | $18.19 | -0.33% | 47,359 |
| Mar 4, 2024 | $18.25 | $18.40 | $18.04 | $18.25 | +0.33% | 25,544 |
| Feb 26, 2024 | $18.15 | $18.20 | $18.07 | $18.19 | +0.44% | 23,472 |
| Feb 20, 2024 | $18.21 | $18.27 | $18.10 | $18.11 | -1.04% | 35,583 |
| Feb 12, 2024 | $18.17 | $18.47 | $18.17 | $18.30 | +0.75% | 9,504 |
| Feb 5, 2024 | $18.40 | $18.53 | $18.16 | $18.16 | -1.55% | 10,120 |
| Jan 29, 2024 | $18.49 | $18.83 | $18.39 | $18.45 | -0.22% | 59,960 |
| Jan 22, 2024 | $18.50 | $18.89 | $18.40 | $18.49 | +0.85% | 35,873 |
| Jan 16, 2024 | $18.50 | $18.50 | $18.30 | $18.33 | -0.84% | 9,735 |
| Jan 8, 2024 | $18.50 | $18.50 | $18.30 | $18.49 | +1.15% | 22,945 |
| Jan 2, 2024 | $18.38 | $18.39 | $18.06 | $18.28 | -0.65% | 11,724 |
| Dec 26, 2023 | $18.51 | $18.96 | $17.83 | $18.40 | -0.54% | 26,341 |
| Dec 18, 2023 | $18.40 | $18.75 | $18.40 | $18.50 | 0.00% | 39,115 |
| Dec 11, 2023 | $18.90 | $19.00 | $18.05 | $18.50 | +0.14% | 58,089 |
| Dec 4, 2023 | $17.99 | $19.10 | $17.15 | $18.48 | +7.10% | 57,335 |
| Nov 27, 2023 | $17.05 | $17.48 | $16.56 | $17.25 | -0.23% | 37,023 |
| Nov 20, 2023 | $17.61 | $17.61 | $16.86 | $17.29 | -0.35% | 8,085 |
| Nov 13, 2023 | $17.75 | $17.97 | $17.30 | $17.35 | -2.25% | 11,948 |
| Nov 6, 2023 | $18.00 | $18.37 | $17.74 | $17.75 | -1.39% | 15,456 |
| Oct 30, 2023 | $17.75 | $18.03 | $17.59 | $18.00 | +3.45% | 3,380 |
| Oct 23, 2023 | $17.00 | $17.40 | $16.75 | $17.40 | +1.05% | 3,765 |
| Oct 16, 2023 | $17.29 | $17.40 | $17.22 | $17.22 | -0.46% | 3,697 |
| Oct 9, 2023 | $17.58 | $17.75 | $16.75 | $17.30 | -0.86% | 23,873 |
| Oct 2, 2023 | $18.39 | $18.39 | $17.00 | $17.45 | -5.13% | 5,289 |
| Sep 25, 2023 | $18.51 | $19.06 | $17.44 | $18.39 | -0.58% | 19,683 |
| Sep 18, 2023 | $18.84 | $18.84 | $18.00 | $18.50 | -1.80% | 12,285 |
| Sep 11, 2023 | $18.76 | $19.10 | $18.63 | $18.84 | +1.13% | 10,456 |
| Sep 5, 2023 | $18.62 | $19.00 | $18.62 | $18.63 | +0.59% | 6,835 |
| Aug 28, 2023 | $18.33 | $19.64 | $18.33 | $18.52 | +0.93% | 33,427 |
| Aug 21, 2023 | $18.75 | $18.75 | $18.15 | $18.35 | -5.16% | 18,435 |
| Aug 14, 2023 | $19.15 | $19.40 | $18.31 | $19.35 | +1.20% | 10,652 |
| Aug 7, 2023 | $18.75 | $19.14 | $17.96 | $19.12 | +3.35% | 5,617 |
| Jul 31, 2023 | $18.55 | $19.89 | $18.30 | $18.50 | -1.60% | 25,935 |
| Jul 24, 2023 | $18.72 | $19.24 | $18.45 | $18.80 | +0.27% | 38,606 |
| Jul 17, 2023 | $18.61 | $19.00 | $18.22 | $18.75 | +0.81% | 7,247 |
| Jul 10, 2023 | $18.50 | $19.19 | $18.00 | $18.60 | +2.99% | 18,125 |
| Jul 3, 2023 | $17.77 | $18.30 | $17.75 | $18.06 | +0.61% | 18,866 |
| Jun 26, 2023 | $18.25 | $18.50 | $17.54 | $17.95 | -0.80% | 36,936 |
| Jun 20, 2023 | $18.43 | $18.43 | $17.75 | $18.09 | +1.26% | 6,561 |
| Jun 12, 2023 | $17.16 | $18.20 | $17.00 | $17.87 | +2.19% | 37,766 |
| Jun 5, 2023 | $17.25 | $17.70 | $16.85 | $17.49 | +1.38% | 87,181 |
| May 30, 2023 | $17.25 | $17.47 | $16.90 | $17.25 | -0.29% | 7,186 |
| May 22, 2023 | $17.75 | $17.75 | $16.90 | $17.30 | -3.62% | 35,451 |
| May 15, 2023 | $17.77 | $18.00 | $17.63 | $17.95 | -0.28% | 10,925 |
| May 8, 2023 | $17.01 | $18.00 | $17.01 | $18.00 | +3.65% | 2,741 |
| May 1, 2023 | $18.00 | $18.00 | $17.10 | $17.37 | -2.44% | 15,292 |
| Apr 24, 2023 | $18.05 | $18.40 | $17.66 | $17.80 | +0.06% | 13,265 |
| Apr 17, 2023 | $18.00 | $18.50 | $17.76 | $17.79 | -1.11% | 14,319 |
| Apr 10, 2023 | $17.96 | $18.01 | $17.17 | $17.99 | +0.22% | 4,329 |
| Apr 3, 2023 | $18.06 | $18.06 | $17.85 | $17.95 | -0.28% | 12,367 |
| Mar 27, 2023 | $18.05 | $18.22 | $17.09 | $18.00 | 0.00% | 35,280 |
| Mar 20, 2023 | $18.00 | $18.15 | $17.65 | $18.00 | -4.46% | 13,339 |
| Mar 13, 2023 | $18.45 | $18.84 | $15.53 | $18.84 | +5.84% | 33,807 |
| Mar 6, 2023 | $18.51 | $18.94 | $17.80 | $17.80 | -1.03% | 14,463 |
| Feb 27, 2023 | $18.03 | $19.00 | $17.98 | $17.98 | -0.36% | 12,124 |
| Feb 21, 2023 | $18.26 | $18.89 | $18.02 | $18.05 | -3.53% | 8,573 |
| Feb 13, 2023 | $18.90 | $19.20 | $18.53 | $18.71 | -2.07% | 9,903 |
| Feb 6, 2023 | $18.92 | $19.25 | $18.76 | $19.11 | -0.23% | 4,585 |
| Jan 30, 2023 | $18.36 | $19.78 | $18.36 | $19.15 | +4.30% | 10,653 |
| Jan 23, 2023 | $18.69 | $18.80 | $17.65 | $18.36 | -1.29% | 6,296 |
| Jan 17, 2023 | $18.95 | $19.00 | $18.15 | $18.60 | -1.85% | 1,869 |
| Jan 9, 2023 | $19.30 | $19.64 | $18.50 | $18.95 | +0.93% | 5,753 |
| Jan 3, 2023 | $19.46 | $19.61 | $18.78 | $18.78 | -1.18% | 3,055 |
| Dec 27, 2022 | $18.91 | $19.20 | $18.81 | $19.00 | +0.48% | 9,113 |
| Dec 19, 2022 | $19.10 | $19.49 | $18.42 | $18.91 | -0.99% | 11,545 |
| Dec 12, 2022 | $18.25 | $19.39 | $17.83 | $19.10 | +4.66% | 14,192 |
| Dec 5, 2022 | $18.83 | $18.83 | $17.90 | $18.25 | -2.67% | 9,922 |
| Nov 28, 2022 | $18.87 | $18.87 | $18.21 | $18.75 | -0.79% | 4,217 |
| Nov 21, 2022 | $19.19 | $19.19 | $18.01 | $18.90 | -2.07% | 1,999 |
| Nov 14, 2022 | $18.06 | $19.30 | $18.06 | $19.30 | +6.87% | 731 |
| Nov 7, 2022 | $19.00 | $19.00 | $17.50 | $18.06 | -4.95% | 3,872 |
| Oct 31, 2022 | $19.07 | $19.30 | $18.53 | $19.00 | 0.00% | 74,132 |
| Oct 24, 2022 | $16.98 | $19.14 | $16.66 | $19.00 | +11.90% | 29,931 |
| Oct 17, 2022 | $18.97 | $19.45 | $16.81 | $16.98 | -9.20% | 24,742 |
| Oct 10, 2022 | $19.07 | $19.49 | $17.47 | $18.70 | -3.41% | 5,397 |
| Oct 3, 2022 | $20.00 | $20.05 | $18.66 | $19.36 | -3.44% | 7,423 |
| Sep 26, 2022 | $19.50 | $20.99 | $19.00 | $20.05 | -2.67% | 16,999 |
| Sep 19, 2022 | $20.06 | $21.00 | $19.42 | $20.60 | +2.69% | 2,941 |
| Sep 12, 2022 | $20.40 | $20.68 | $20.06 | $20.06 | -4.24% | 2,282 |
| Sep 6, 2022 | $20.33 | $20.95 | $19.39 | $20.95 | +2.90% | 10,917 |
| Aug 29, 2022 | $19.95 | $20.65 | $18.93 | $20.36 | -0.20% | 26,678 |
| Aug 22, 2022 | $19.88 | $20.65 | $19.82 | $20.40 | 0.00% | 6,904 |
| Aug 15, 2022 | $21.00 | $21.00 | $19.70 | $20.40 | +0.87% | 4,516 |
| Aug 8, 2022 | $19.75 | $20.92 | $19.65 | $20.23 | +2.41% | 8,945 |
| Aug 1, 2022 | $18.68 | $20.36 | $18.50 | $19.75 | +6.76% | 12,456 |
| Jul 25, 2022 | $18.60 | $20.99 | $18.05 | $18.50 | +1.93% | 88,181 |
| Jul 18, 2022 | $17.97 | $18.55 | $17.97 | $18.15 | +0.97% | 7,904 |
| Jul 11, 2022 | $18.35 | $18.75 | $17.97 | $17.97 | -2.84% | 1,111 |
| Jul 5, 2022 | $18.50 | $19.15 | $18.20 | $18.50 | 0.00% | 19,196 |
| Jun 27, 2022 | $18.45 | $22.83 | $17.91 | $18.50 | 0.00% | 33,158 |
| Jun 21, 2022 | $18.11 | $18.62 | $18.11 | $18.50 | 0.00% | 5,347 |
| Jun 13, 2022 | $19.80 | $19.80 | $17.75 | $18.50 | -8.10% | 15,949 |
| Jun 6, 2022 | $20.75 | $20.86 | $19.11 | $20.13 | -2.75% | 8,579 |
| May 31, 2022 | $19.89 | $20.85 | $19.30 | $20.70 | +4.18% | 21,038 |
| May 23, 2022 | $19.11 | $20.05 | $18.66 | $19.87 | +1.38% | 36,825 |
| May 16, 2022 | $19.10 | $20.00 | $18.61 | $19.60 | +0.51% | 14,824 |
| May 9, 2022 | $19.15 | $19.50 | $17.84 | $19.50 | +3.45% | 39,783 |
| May 2, 2022 | $19.85 | $19.85 | $18.10 | $18.85 | -5.75% | 6,567 |
| Apr 25, 2022 | $19.06 | $20.00 | $17.25 | $20.00 | +1.27% | 43,407 |
| Apr 18, 2022 | $19.90 | $20.00 | $18.75 | $19.75 | +3.89% | 30,506 |
| Apr 11, 2022 | $20.25 | $20.25 | $17.88 | $19.01 | -4.81% | 26,243 |
| Apr 4, 2022 | $20.27 | $20.97 | $19.97 | $19.97 | -2.59% | 14,359 |
| Mar 28, 2022 | $20.69 | $21.00 | $20.25 | $20.50 | -2.38% | 7,689 |
| Mar 21, 2022 | $21.14 | $21.49 | $20.54 | $21.00 | -0.71% | 26,935 |
| Mar 14, 2022 | $20.81 | $21.48 | $20.49 | $21.15 | +1.66% | 13,403 |
| Mar 7, 2022 | $21.00 | $21.00 | $20.00 | $20.81 | -0.93% | 7,370 |
| Feb 28, 2022 | $20.26 | $21.19 | $20.26 | $21.00 | +3.91% | 20,607 |
| Feb 22, 2022 | $21.53 | $21.53 | $20.20 | $20.21 | -5.03% | 33,772 |
| Feb 14, 2022 | $21.76 | $22.00 | $20.86 | $21.28 | -1.07% | 224,206 |
| Feb 7, 2022 | $21.83 | $22.00 | $21.51 | $21.51 | -1.85% | 10,819 |
| Jan 31, 2022 | $21.47 | $22.22 | $21.26 | $21.92 | +2.65% | 12,307 |
| Jan 24, 2022 | $21.57 | $22.79 | $20.71 | $21.35 | -1.07% | 17,493 |
| Jan 18, 2022 | $22.37 | $22.75 | $21.58 | $21.58 | -4.05% | 13,447 |
| Jan 10, 2022 | $22.65 | $22.75 | $21.76 | $22.49 | -1.53% | 15,893 |
| Jan 3, 2022 | $23.00 | $23.49 | $22.42 | $22.84 | -0.70% | 19,264 |
| Dec 27, 2021 | $22.99 | $23.00 | $22.48 | $23.00 | +1.32% | 66,120 |
| Dec 20, 2021 | $22.96 | $23.12 | $22.38 | $22.70 | -1.30% | 26,122 |
| Dec 13, 2021 | $23.24 | $23.99 | $22.54 | $23.00 | -2.09% | 65,340 |
| Dec 6, 2021 | $16.65 | $24.09 | $16.30 | $23.49 | +41.08% | 361,287 |
| Nov 29, 2021 | $16.63 | $16.65 | $16.53 | $16.65 | +0.15% | 2,200 |
| Nov 22, 2021 | $16.17 | $16.63 | $16.17 | $16.63 | +2.81% | 870 |
| Nov 15, 2021 | $16.78 | $16.80 | $14.83 | $16.17 | -4.04% | 9,919 |
| Nov 8, 2021 | $16.92 | $17.10 | $15.96 | $16.85 | +1.81% | 6,861 |
| Nov 1, 2021 | $16.95 | $16.95 | $15.34 | $16.55 | -2.93% | 5,553 |
| Oct 25, 2021 | $16.85 | $17.28 | $16.55 | $17.05 | +1.19% | 2,881 |
| Oct 18, 2021 | $16.55 | $17.45 | $16.55 | $16.85 | +1.81% | 3,530 |
| Oct 11, 2021 | $16.75 | $16.89 | $16.02 | $16.55 | +0.61% | 5,538 |
| Oct 4, 2021 | $17.55 | $17.65 | $16.16 | $16.45 | -4.58% | 16,687 |
| Sep 27, 2021 | $18.35 | $18.35 | $16.01 | $17.24 | -3.42% | 3,677 |
| Sep 20, 2021 | $17.55 | $17.95 | $17.50 | $17.85 | +1.71% | 2,401 |
| Sep 13, 2021 | $17.01 | $17.85 | $16.00 | $17.55 | +3.17% | 19,445 |
| Sep 7, 2021 | $17.75 | $17.89 | $16.70 | $17.01 | -4.17% | 5,457 |
| Aug 30, 2021 | $18.25 | $18.63 | $16.85 | $17.75 | -2.74% | 5,023 |
| Aug 23, 2021 | $18.49 | $18.95 | $17.49 | $18.25 | +1.39% | 5,979 |
| Aug 16, 2021 | $18.35 | $18.35 | $16.52 | $18.00 | -1.91% | 3,306 |
| Aug 9, 2021 | $16.80 | $18.35 | $16.80 | $18.35 | +1.66% | 2,952 |
| Aug 2, 2021 | $18.23 | $18.23 | $17.56 | $18.05 | -1.10% | 3,252 |
| Jul 26, 2021 | $18.35 | $18.54 | $16.60 | $18.25 | -1.62% | 14,262 |
| Jul 19, 2021 | $18.30 | $19.45 | $18.16 | $18.55 | -1.07% | 1,443 |
| Jul 12, 2021 | $19.38 | $19.40 | $18.75 | $18.75 | -1.32% | 2,936 |
| Jul 6, 2021 | $18.45 | $19.50 | $18.12 | $19.00 | -2.41% | 2,456 |
| Jun 28, 2021 | $19.50 | $19.50 | $18.09 | $19.47 | -0.15% | 14,197 |
| Jun 21, 2021 | $19.25 | $19.65 | $19.25 | $19.50 | +1.56% | 9,146 |
| Jun 14, 2021 | $20.00 | $20.00 | $17.19 | $19.20 | -4.00% | 21,836 |
| Jun 7, 2021 | $20.80 | $21.00 | $20.00 | $20.00 | -1.19% | 7,152 |
| Jun 1, 2021 | $19.94 | $21.31 | $19.90 | $20.24 | +3.79% | 68,841 |
| May 24, 2021 | $18.90 | $19.99 | $18.90 | $19.50 | +1.30% | 107,414 |
| May 17, 2021 | $18.00 | $19.68 | $16.88 | $19.25 | +5.71% | 112,907 |
| May 10, 2021 | $19.24 | $19.50 | $18.21 | $18.21 | -7.33% | 18,857 |
| May 3, 2021 | $20.55 | $20.83 | $18.51 | $19.65 | -3.68% | 17,388 |
| Apr 26, 2021 | $20.37 | $20.86 | $19.68 | $20.40 | +3.29% | 19,291 |
| Apr 19, 2021 | $19.50 | $20.00 | $19.10 | $19.75 | -0.75% | 29,989 |
| Apr 12, 2021 | $19.25 | $20.02 | $18.25 | $19.90 | +3.97% | 55,551 |
| Apr 5, 2021 | $20.65 | $20.68 | $17.19 | $19.14 | -3.84% | 67,281 |
| Mar 29, 2021 | $19.16 | $20.65 | $19.16 | $19.91 | +1.87% | 157,145 |
| Mar 22, 2021 | $18.70 | $19.69 | $18.42 | $19.54 | +5.05% | 177,256 |
| Mar 15, 2021 | $18.16 | $18.75 | $16.91 | $18.60 | +6.29% | 247,949 |
| Mar 8, 2021 | $15.34 | $18.02 | $15.00 | $17.50 | +7.69% | 215,703 |
| Mar 1, 2021 | $14.49 | $17.75 | $13.70 | $16.25 | +13.24% | 229,297 |
| Feb 22, 2021 | $13.79 | $14.35 | $13.70 | $14.35 | +3.09% | 170,851 |
| Feb 16, 2021 | $13.62 | $14.00 | $13.14 | $13.92 | +2.20% | 33,484 |
| Feb 8, 2021 | $13.25 | $13.65 | $13.20 | $13.62 | +4.77% | 282,008 |
| Feb 1, 2021 | $12.15 | $13.01 | $10.79 | $13.00 | +4.00% | 26,221 |
| Jan 25, 2021 | $9.40 | $13.00 | $9.29 | $12.50 | +32.98% | 35,259 |
| Jan 19, 2021 | $8.50 | $9.40 | $8.25 | $9.40 | +10.59% | 12,345 |
| Jan 11, 2021 | $8.40 | $8.57 | $7.81 | $8.50 | +0.12% | 6,276 |
| Jan 4, 2021 | $8.22 | $8.49 | $7.75 | $8.49 | +3.28% | 16,681 |
| Dec 28, 2020 | $8.49 | $8.49 | $8.14 | $8.22 | +2.24% | 7,883 |
| Dec 21, 2020 | $7.70 | $8.04 | $7.70 | $8.04 | +3.74% | 19,854 |
| Dec 14, 2020 | $7.70 | $7.96 | $7.26 | $7.75 | +4.03% | 27,847 |
| Dec 7, 2020 | $7.38 | $7.98 | $7.00 | $7.45 | -3.12% | 23,453 |
| Nov 30, 2020 | $7.49 | $7.69 | $7.25 | $7.69 | +8.77% | 2,647 |
| Nov 23, 2020 | $7.36 | $7.75 | $7.07 | $7.07 | -4.20% | 6,639 |
| Nov 16, 2020 | $7.86 | $7.86 | $6.68 | $7.38 | -5.99% | 10,541 |
| Nov 9, 2020 | $7.72 | $7.85 | $7.01 | $7.85 | +6.22% | 8,300 |
| Nov 2, 2020 | $7.22 | $7.98 | $7.07 | $7.39 | +2.35% | 13,211 |
| Oct 26, 2020 | $7.20 | $7.98 | $6.77 | $7.22 | -0.41% | 146,185 |
| Oct 19, 2020 | $6.51 | $7.50 | $6.51 | $7.25 | +11.34% | 14,829 |
| Oct 12, 2020 | $6.57 | $6.90 | $5.52 | $6.51 | -6.62% | 12,978 |
| Oct 5, 2020 | $7.11 | $7.49 | $6.97 | $6.97 | -2.26% | 8,386 |
| Sep 28, 2020 | $6.44 | $7.43 | $6.40 | $7.14 | +6.18% | 18,438 |
| Sep 21, 2020 | $7.50 | $7.50 | $6.57 | $6.72 | -4.00% | 36,281 |
| Sep 14, 2020 | $5.99 | $7.00 | $5.99 | $7.00 | +16.86% | 60,762 |
| Sep 8, 2020 | $6.04 | $6.58 | $5.31 | $5.99 | +6.21% | 5,368 |
| Aug 31, 2020 | $6.75 | $6.75 | $4.80 | $5.64 | -16.44% | 14,457 |
| Aug 24, 2020 | $6.32 | $6.75 | $6.05 | $6.75 | +14.21% | 9,613 |
| Aug 17, 2020 | $6.00 | $6.50 | $5.85 | $5.91 | -1.50% | 2,461 |
| Aug 10, 2020 | $5.98 | $6.00 | $5.70 | $6.00 | +1.69% | 8,674 |
| Aug 3, 2020 | $5.41 | $5.99 | $5.00 | $5.90 | +9.26% | 6,077 |
| Jul 27, 2020 | $4.00 | $5.49 | $4.00 | $5.40 | +45.55% | 32,915 |
| Jul 20, 2020 | $3.71 | $4.00 | $3.00 | $3.71 | 0.00% | 8,537 |
| Jul 13, 2020 | $3.70 | $3.84 | $3.70 | $3.71 | +0.27% | 1,057 |
| Jul 6, 2020 | $3.98 | $4.00 | $3.64 | $3.70 | -7.04% | 9,481 |
| Jun 29, 2020 | $4.05 | $4.14 | $3.57 | $3.98 | -9.55% | 2,805 |
| Jun 22, 2020 | $4.80 | $4.87 | $4.28 | $4.40 | -8.33% | 5,657 |
| Jun 15, 2020 | $4.50 | $4.80 | $4.50 | $4.80 | +6.67% | 308 |
| Jun 8, 2020 | $4.45 | $4.98 | $4.34 | $4.50 | -9.27% | 3,202 |
| Jun 1, 2020 | $4.28 | $5.19 | $4.02 | $4.96 | +15.86% | 8,657 |
| May 26, 2020 | $4.46 | $4.46 | $4.28 | $4.28 | -6.93% | 1,101 |
| May 18, 2020 | $4.47 | $4.60 | $4.47 | $4.60 | +2.91% | 5,520 |
| May 11, 2020 | $3.96 | $4.47 | $3.96 | $4.47 | +12.88% | 2,637 |
| May 4, 2020 | $4.70 | $4.70 | $3.96 | $3.96 | -15.74% | 400 |
| Apr 27, 2020 | $4.10 | $4.70 | $4.10 | $4.70 | +14.63% | 722 |
| Apr 20, 2020 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | – |
| Apr 13, 2020 | $4.38 | $4.46 | $3.91 | $4.10 | -6.39% | 8,902 |
| Apr 6, 2020 | $3.97 | $4.40 | $3.97 | $4.38 | +10.33% | 3,081 |
| Mar 30, 2020 | $3.70 | $4.00 | $3.55 | $3.97 | +13.43% | 10,895 |
| Mar 23, 2020 | $1.62 | $3.50 | $1.62 | $3.50 | +42.86% | 93,417 |
| Mar 16, 2020 | $3.30 | $4.50 | $2.08 | $2.45 | -46.51% | 53,647 |
| Mar 9, 2020 | $5.30 | $5.46 | $4.14 | $4.58 | -13.58% | 19,903 |
| Mar 2, 2020 | $5.57 | $6.00 | $4.95 | $5.30 | -4.85% | 25,842 |
| Feb 24, 2020 | $5.90 | $5.90 | $4.55 | $5.57 | -5.55% | 11,350 |
| Feb 18, 2020 | $6.05 | $6.45 | $5.90 | $5.90 | -8.57% | 10,349 |
| Feb 10, 2020 | $5.71 | $6.45 | $5.70 | $6.45 | +12.96% | 17,202 |
| Feb 3, 2020 | $5.98 | $6.31 | $5.22 | $5.71 | -7.30% | 4,947 |
| Jan 27, 2020 | $6.11 | $6.50 | $6.11 | $6.16 | +1.81% | 22,189 |
| Jan 21, 2020 | $5.80 | $6.05 | $5.60 | $6.05 | +4.31% | 8,007 |
| Jan 13, 2020 | $5.26 | $5.80 | $5.03 | $5.80 | +10.03% | 13,570 |
| Jan 6, 2020 | $4.60 | $5.50 | $4.23 | $5.27 | +14.60% | 20,579 |
| Dec 30, 2019 | $4.28 | $5.25 | $4.00 | $4.60 | +5.26% | 16,001 |
| Dec 23, 2019 | $4.20 | $4.38 | $3.62 | $4.37 | +3.24% | 8,843 |
| Dec 16, 2019 | $4.70 | $4.75 | $4.16 | $4.23 | -10.13% | 15,863 |
| Dec 9, 2019 | $4.54 | $4.93 | $4.54 | $4.71 | +3.74% | 5,093 |
| Dec 2, 2019 | $3.88 | $4.95 | $3.53 | $4.54 | +17.01% | 33,956 |
| Nov 25, 2019 | $3.84 | $4.00 | $3.54 | $3.88 | -1.02% | 1,334 |
| Nov 18, 2019 | $4.16 | $4.25 | $3.89 | $3.92 | -5.56% | 15,348 |
| Nov 11, 2019 | $4.14 | $4.25 | $3.90 | $4.15 | +0.27% | 3,563 |
| Nov 4, 2019 | $4.95 | $4.95 | $4.10 | $4.14 | -15.68% | 10,001 |
| Oct 28, 2019 | $3.75 | $4.91 | $3.68 | $4.91 | +19.76% | 23,146 |
| Oct 21, 2019 | $4.01 | $4.36 | $3.92 | $4.10 | +1.23% | 14,671 |
| Oct 14, 2019 | $3.80 | $4.48 | $3.78 | $4.05 | +6.58% | 22,758 |
| Oct 7, 2019 | $3.75 | $3.80 | $2.94 | $3.80 | +1.33% | 57,068 |
| Sep 30, 2019 | $3.35 | $3.96 | $3.25 | $3.75 | +10.29% | 5,963 |
| Sep 23, 2019 | $3.40 | $3.45 | $3.40 | $3.40 | +0.11% | 402 |
| Sep 16, 2019 | $3.40 | $3.56 | $3.25 | $3.40 | +1.38% | 8,297 |
| Sep 9, 2019 | $3.82 | $4.17 | $3.23 | $3.35 | -4.29% | 7,548 |
| Sep 3, 2019 | $3.04 | $3.68 | $3.00 | $3.50 | +16.67% | 75,390 |
| Aug 26, 2019 | $2.85 | $3.11 | $2.85 | $3.00 | +11.11% | 11,102 |
| Aug 19, 2019 | $3.00 | $3.02 | $2.70 | $2.70 | -10.09% | 1,800 |
| Aug 12, 2019 | $3.00 | $3.11 | $3.00 | $3.00 | +0.10% | 17,402 |
| Aug 5, 2019 | $3.01 | $3.08 | $3.00 | $3.00 | 0.00% | 25,478 |
| Jul 29, 2019 | $3.00 | $3.12 | $2.50 | $3.00 | 0.00% | 13,604 |
| Jul 22, 2019 | $2.70 | $3.11 | $2.49 | $3.00 | 0.00% | 26,316 |
| Jul 15, 2019 | $3.00 | $3.15 | $3.00 | $3.00 | -4.76% | 10,900 |
| Jul 8, 2019 | $2.90 | $3.25 | $2.64 | $3.15 | +4.65% | 24,754 |
| Jul 1, 2019 | $3.03 | $3.17 | $3.00 | $3.01 | -0.50% | 7,102 |
| Jun 24, 2019 | $2.66 | $3.03 | $2.45 | $3.03 | +8.04% | 11,730 |
| Jun 17, 2019 | $3.35 | $3.35 | $2.80 | $2.80 | -16.42% | 3,802 |
| Jun 10, 2019 | $3.11 | $3.40 | $3.11 | $3.35 | 0.00% | 19,275 |
| Jun 3, 2019 | $3.38 | $3.40 | $3.10 | $3.35 | -0.30% | 3,480 |
| May 28, 2019 | $3.29 | $3.37 | $3.29 | $3.36 | +2.13% | 20,349 |
| May 20, 2019 | $3.28 | $3.30 | $3.00 | $3.29 | +0.30% | 7,010 |
| May 13, 2019 | $3.06 | $3.57 | $3.05 | $3.28 | -2.96% | 4,780 |
| May 6, 2019 | $3.50 | $3.52 | $2.89 | $3.38 | -3.91% | 23,422 |
| Apr 29, 2019 | $3.73 | $3.75 | $3.43 | $3.52 | -1.76% | 3,419 |
| Apr 22, 2019 | $3.35 | $3.90 | $3.35 | $3.58 | +6.88% | 12,309 |
| Apr 15, 2019 | $3.50 | $3.50 | $3.15 | $3.35 | -1.76% | 2,356 |
| Apr 8, 2019 | $3.82 | $3.83 | $3.40 | $3.41 | -10.71% | 3,110 |
| Apr 1, 2019 | $4.00 | $4.18 | $3.82 | $3.82 | -8.42% | 1,770 |
| Mar 25, 2019 | $3.33 | $4.25 | $3.33 | $4.17 | +25.23% | 10,269 |
| Mar 18, 2019 | $2.60 | $3.79 | $2.40 | $3.33 | +28.07% | 60,109 |
| Mar 11, 2019 | $3.10 | $3.10 | $2.48 | $2.60 | -3.70% | 3,950 |
| Mar 4, 2019 | $2.85 | $2.86 | $2.61 | $2.70 | -9.00% | 2,105 |
| Feb 25, 2019 | $2.23 | $2.97 | $2.11 | $2.97 | +44.03% | 76,126 |
| Feb 19, 2019 | $2.02 | $2.23 | $2.02 | $2.06 | +1.98% | 8,859 |
| Feb 11, 2019 | $2.25 | $2.25 | $2.02 | $2.02 | -10.22% | 600 |
| Feb 4, 2019 | $2.15 | $2.33 | $2.12 | $2.25 | -8.91% | 3,399 |
| Jan 28, 2019 | $2.11 | $2.50 | $2.11 | $2.47 | +18.01% | 12,724 |
| Jan 22, 2019 | $2.07 | $2.40 | $2.07 | $2.09 | +0.95% | 1,422 |
| Jan 14, 2019 | $2.13 | $2.20 | $2.07 | $2.07 | -0.41% | 3,257 |
| Jan 7, 2019 | $2.50 | $2.50 | $2.06 | $2.08 | -13.97% | 1,855 |
| Dec 31, 2018 | $1.94 | $2.56 | $1.90 | $2.42 | +6.14% | 123,657 |
| Dec 24, 2018 | $2.23 | $2.85 | $1.73 | $2.28 | +4.11% | 220,467 |
| Dec 17, 2018 | $3.25 | $3.75 | $1.65 | $2.19 | -32.62% | 93,732 |
| Dec 10, 2018 | $4.10 | $4.10 | $2.93 | $3.25 | -20.73% | 21,042 |
| Dec 3, 2018 | $4.50 | $4.50 | $3.62 | $4.10 | -8.89% | 11,706 |
| Nov 26, 2018 | $3.83 | $4.50 | $3.38 | $4.50 | +10.02% | 43,436 |
| Nov 19, 2018 | $4.15 | $4.15 | $3.63 | $4.09 | -6.41% | 22,747 |
| Nov 12, 2018 | $4.02 | $4.56 | $4.02 | $4.37 | +8.71% | 66,336 |
| Nov 5, 2018 | $4.02 | $4.50 | $4.02 | $4.02 | -10.67% | 3,068 |
| Oct 29, 2018 | $4.12 | $4.50 | $4.02 | $4.50 | +9.22% | 19,854 |
| Oct 22, 2018 | $4.50 | $4.54 | $4.05 | $4.12 | -9.45% | 138,214 |
| Oct 15, 2018 | $4.17 | $4.82 | $4.04 | $4.55 | +9.11% | 6,156 |
| Oct 8, 2018 | $4.44 | $4.98 | $4.05 | $4.17 | -24.04% | 5,671 |
| Oct 1, 2018 | $5.49 | $5.49 | $5.49 | $5.49 | -0.18% | 1,186 |
| Sep 24, 2018 | $5.00 | $5.50 | $4.39 | $5.50 | +10.00% | 13,599 |
| Sep 17, 2018 | $4.75 | $5.49 | $4.65 | $5.00 | -1.77% | 8,108 |
| Sep 10, 2018 | $4.74 | $5.09 | $4.65 | $5.09 | +9.46% | 6,083 |
| Sep 4, 2018 | $5.25 | $5.25 | $4.61 | $4.65 | -9.71% | 51,016 |
| Aug 27, 2018 | $4.60 | $5.45 | $4.60 | $5.15 | +14.44% | 10,003 |
| Aug 20, 2018 | $4.96 | $5.03 | $4.50 | $4.50 | -9.27% | 5,244 |
| Aug 13, 2018 | $4.84 | $5.00 | $4.80 | $4.96 | -5.53% | 1,650 |
| Aug 6, 2018 | $5.51 | $5.75 | $5.25 | $5.25 | -8.70% | 2,528 |
| Jul 30, 2018 | $5.90 | $6.23 | $5.50 | $5.75 | -2.54% | 5,722 |
| Jul 23, 2018 | $6.25 | $6.29 | $5.30 | $5.90 | -5.54% | 2,561 |
| Jul 16, 2018 | $6.08 | $6.25 | $6.08 | $6.25 | +2.67% | 1,831 |
| Jul 9, 2018 | $5.80 | $6.56 | $5.80 | $6.08 | -3.13% | 2,472 |
| Jul 2, 2018 | $6.09 | $6.28 | $6.07 | $6.28 | +3.12% | 450 |
| Jun 25, 2018 | $6.10 | $6.50 | $6.00 | $6.09 | -5.58% | 13,900 |
| Jun 18, 2018 | $6.50 | $6.53 | $6.45 | $6.45 | -0.77% | 16,928 |
| Jun 11, 2018 | $6.51 | $6.62 | $6.10 | $6.50 | -0.38% | 34,016 |
| Jun 4, 2018 | $6.59 | $7.00 | $6.50 | $6.52 | -0.54% | 17,238 |
| May 29, 2018 | $6.51 | $6.70 | $6.50 | $6.56 | +0.92% | 21,990 |
| May 21, 2018 | $6.12 | $6.75 | $6.00 | $6.50 | +3.17% | 55,658 |
| May 14, 2018 | $6.51 | $6.67 | $6.15 | $6.30 | -3.67% | 5,941 |
| May 7, 2018 | $6.82 | $6.85 | $6.50 | $6.54 | -3.66% | 6,962 |
| Apr 30, 2018 | $7.00 | $7.00 | $6.54 | $6.79 | -3.02% | 25,440 |
| Apr 23, 2018 | $6.85 | $7.02 | $6.77 | $7.00 | +1.35% | 39,404 |
| Apr 16, 2018 | $7.01 | $7.15 | $6.91 | $6.91 | -1.34% | 61,540 |
| Apr 9, 2018 | $7.08 | $7.26 | $7.00 | $7.00 | -0.14% | 43,889 |
| Apr 2, 2018 | $7.06 | $7.15 | $6.95 | $7.01 | -1.41% | 16,721 |
| Mar 26, 2018 | $7.00 | $7.30 | $7.00 | $7.11 | +3.04% | 7,920 |
| Mar 19, 2018 | $7.20 | $7.65 | $6.90 | $6.90 | -4.30% | 84,397 |
| Mar 12, 2018 | $7.05 | $7.42 | $7.00 | $7.21 | +3.44% | 25,588 |
| Mar 5, 2018 | $7.36 | $8.01 | $6.85 | $6.97 | -6.94% | 107,058 |
| Feb 26, 2018 | $7.10 | $7.49 | $7.07 | $7.49 | +3.31% | 7,967 |
| Feb 20, 2018 | $7.25 | $7.34 | $6.86 | $7.25 | +1.15% | 6,393 |
| Feb 12, 2018 | $7.17 | $7.20 | $7.05 | $7.17 | +1.96% | 114,761 |
| Feb 5, 2018 | $7.50 | $7.50 | $6.98 | $7.03 | -10.44% | 9,739 |
| Jan 29, 2018 | $7.69 | $7.96 | $7.44 | $7.85 | +2.08% | 15,701 |
| Jan 22, 2018 | $7.20 | $7.84 | $6.90 | $7.69 | +6.81% | 17,325 |
| Jan 16, 2018 | $7.70 | $7.80 | $7.13 | $7.20 | -7.10% | 77,959 |
| Jan 8, 2018 | $7.74 | $8.02 | $7.12 | $7.75 | 0.00% | 12,750 |
| Jan 2, 2018 | $7.66 | $8.47 | $7.56 | $7.75 | +3.33% | 11,665 |
| Dec 26, 2017 | $6.88 | $7.71 | $6.85 | $7.50 | +7.14% | 28,288 |
| Dec 18, 2017 | $7.18 | $7.28 | $6.46 | $7.00 | 0.00% | 28,799 |
| Dec 11, 2017 | $7.02 | $7.13 | $7.00 | $7.00 | 0.00% | 41,459 |
| Dec 4, 2017 | $7.00 | $7.08 | $6.66 | $7.00 | 0.00% | 31,500 |
| Nov 27, 2017 | $7.36 | $7.61 | $6.79 | $7.00 | -0.85% | 13,188 |
| Nov 20, 2017 | $7.01 | $7.10 | $7.01 | $7.06 | +0.86% | 3,525 |
| Nov 13, 2017 | $6.96 | $7.05 | $6.79 | $7.00 | 0.00% | 71,438 |
| Nov 6, 2017 | $7.07 | $7.11 | $7.00 | $7.00 | -1.41% | 35,243 |
| Oct 30, 2017 | $7.03 | $7.20 | $6.75 | $7.10 | +1.43% | 49,861 |
| Oct 23, 2017 | $7.00 | $7.09 | $7.00 | $7.00 | -0.20% | 16,100 |
| Oct 16, 2017 | $7.09 | $7.34 | $7.00 | $7.01 | +0.06% | 12,992 |
| Oct 9, 2017 | $6.50 | $7.10 | $6.50 | $7.01 | +6.21% | 26,245 |
| Oct 2, 2017 | $6.16 | $7.00 | $6.16 | $6.60 | +8.91% | 24,176 |
| Sep 25, 2017 | $6.10 | $6.50 | $6.00 | $6.06 | -4.01% | 41,366 |
| Sep 18, 2017 | $6.08 | $6.40 | $6.00 | $6.31 | +3.52% | 42,478 |
| Sep 11, 2017 | $6.07 | $6.25 | $5.94 | $6.10 | +0.80% | 3,881 |
| Sep 5, 2017 | $6.17 | $6.39 | $5.50 | $6.05 | -5.03% | 49,561 |
| Aug 28, 2017 | $6.28 | $6.45 | $6.20 | $6.37 | -2.74% | 12,665 |
| Aug 21, 2017 | $6.22 | $6.55 | $6.21 | $6.55 | +2.99% | 18,626 |
| Aug 14, 2017 | $6.50 | $6.85 | $6.15 | $6.36 | -2.60% | 26,258 |
| Aug 7, 2017 | $7.00 | $7.03 | $6.40 | $6.53 | -7.24% | 29,525 |
| Jul 31, 2017 | $7.10 | $7.10 | $6.74 | $7.04 | -2.76% | 21,402 |
| Jul 24, 2017 | $7.17 | $7.46 | $6.41 | $7.24 | -0.41% | 40,292 |
| Jul 17, 2017 | $7.26 | $7.27 | $6.39 | $7.27 | +0.28% | 167,025 |
| Jul 10, 2017 | $7.51 | $7.56 | $6.90 | $7.25 | -3.33% | 430,763 |
| Jul 3, 2017 | $7.20 | $7.60 | $6.76 | $7.50 | +5.63% | 25,000 |
| Jun 26, 2017 | $6.58 | $7.10 | $6.46 | $7.10 | +9.57% | 121,245 |
| Jun 19, 2017 | $6.49 | $6.74 | $6.24 | $6.48 | -1.55% | 17,007 |
| Jun 12, 2017 | $6.34 | $6.75 | $6.30 | $6.58 | +0.95% | 17,754 |
| Jun 5, 2017 | $6.14 | $6.75 | $6.14 | $6.52 | -2.40% | 23,917 |
| May 30, 2017 | $7.03 | $7.20 | $6.59 | $6.68 | -6.05% | 224,100 |
| May 22, 2017 | $7.04 | $7.14 | $7.01 | $7.11 | +1.07% | 5,520 |
| May 15, 2017 | $7.02 | $7.14 | $6.94 | $7.04 | +0.36% | 57,379 |
| May 8, 2017 | $7.15 | $7.15 | $6.86 | $7.01 | -1.82% | 40,246 |
| May 1, 2017 | $6.72 | $7.14 | $6.70 | $7.14 | -0.14% | 77,273 |
| Apr 24, 2017 | $7.00 | $7.15 | $6.95 | $7.15 | +2.14% | 63,203 |
| Apr 17, 2017 | $6.76 | $7.04 | $6.60 | $7.00 | +4.32% | 43,500 |
| Apr 10, 2017 | $7.00 | $7.03 | $6.13 | $6.71 | -4.14% | 2,556 |
| Apr 3, 2017 | $7.10 | $7.10 | $7.00 | $7.00 | -0.06% | 10,198 |
| Mar 27, 2017 | $7.26 | $7.26 | $7.00 | $7.00 | -2.11% | 72,600 |
| Mar 20, 2017 | $6.93 | $7.22 | $6.74 | $7.15 | +9.23% | 104,307 |
| Mar 13, 2017 | $7.14 | $7.39 | $6.55 | $6.55 | -8.90% | 16,813 |
| Mar 6, 2017 | $7.76 | $7.80 | $7.00 | $7.19 | -9.56% | 57,625 |
| Feb 27, 2017 | $7.40 | $7.97 | $7.21 | $7.95 | +4.88% | 57,420 |
| Feb 21, 2017 | $7.74 | $7.85 | $7.50 | $7.58 | -5.13% | 246,004 |
| Feb 13, 2017 | $7.99 | $7.99 | $7.45 | $7.99 | +0.01% | 12,067 |
| Feb 6, 2017 | $7.82 | $8.20 | $7.48 | $7.99 | -0.13% | 10,634 |
| Jan 30, 2017 | $8.35 | $8.35 | $7.70 | $8.00 | -4.19% | 8,291 |
| Jan 23, 2017 | $7.60 | $8.40 | $7.55 | $8.35 | +8.44% | 19,956 |
| Jan 17, 2017 | $7.50 | $7.97 | $7.37 | $7.70 | +1.32% | 123,992 |
| Jan 9, 2017 | $7.69 | $7.98 | $7.50 | $7.60 | +0.01% | 70,578 |
| Jan 3, 2017 | $7.09 | $7.80 | $7.04 | $7.60 | +1.35% | 32,739 |
| Dec 27, 2016 | $7.67 | $7.67 | $6.79 | $7.50 | -1.99% | 25,385 |
| Dec 19, 2016 | $6.85 | $7.73 | $6.67 | $7.65 | +11.19% | 294,859 |
| Dec 12, 2016 | $6.06 | $7.00 | $5.84 | $6.88 | +12.79% | 47,578 |
| Dec 5, 2016 | $5.88 | $6.30 | $4.70 | $6.10 | +3.74% | 111,420 |
| Nov 28, 2016 | $4.80 | $5.90 | $4.30 | $5.88 | +22.50% | 76,444 |
| Nov 21, 2016 | $4.50 | $4.80 | $4.40 | $4.80 | +6.71% | 15,098 |
| Nov 14, 2016 | $4.58 | $4.79 | $4.15 | $4.50 | – | 5,735 |
Seasonality
HOVNP 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 | 7.9% | 0.0% | 3.7% | 2.4% | -4.0% | -2.0% | 6.8% | 0.0% | 1.4% | -1.3% | -1.0% | 7.9% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 0 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 2 of 9 | 8 of 9 |
| 2026 | 0.3% | 4.6% | -5.3% | 4.9% | -0.5% | -1.4% | -1.1% | 0.0% | -8.5% | -23.9% | ||
| 2025 | -3.1% | 0.2% | 0.5% | -1.7% | -1.8% | 1.2% | 21.8% | 2.6% | 4.4% | 0.3% | -0.8% | 4.6% |
| 2024 | 0.5% | -1.6% | 0.5% | 2.2% | -1.1% | 1.6% | 1.6% | -0.1% | -0.3% | -0.1% | 2.0% | 1.7% |
| 2023 | 0.3% | -0.3% | -2.7% | -1.1% | -4.5% | 8.4% | 8.4% | -0.3% | -2.6% | -3.5% | -4.1% | 11.0% |
| 2022 | -3.4% | -5.5% | 2.2% | -4.7% | -0.3% | -2.3% | -2.6% | 10.3% | 0.7% | -5.2% | -2.6% | 5.4% |
| 2021 | 52.1% | 14.8% | 39.7% | 1.7% | -4.4% | -0.9% | -5.6% | -1.1% | -4.4% | -1.2% | -2.5% | 41.3% |
| 2020 | 17.3% | -9.6% | -36.3% | 32.4% | -8.9% | -10.8% | 41.4% | 19.3% | 11.0% | 1.0% | 3.7% | 9.7% |
| 2019 | 0.0% | 10.4% | 51.1% | -10.1% | -10.4% | -10.0% | 2.1% | -2.9% | 11.7% | 19.7% | -3.2% | 35.3% |
| 2018 | 5.3% | -7.0% | -3.3% | -1.5% | -6.3% | -7.2% | 2.3% | -17.3% | 6.8% | -18.2% | 0.0% | -44.4% |
| 2017 | 9.5% | -5.7% | -9.5% | 2.1% | -2.1% | 1.4% | 0.0% | -10.3% | -4.9% | 18.4% | -1.5% | 6.2% |