Premium
Hovnanian Enterprises Inc (HOV)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.73 | 2.58767772512 | 105.5 | 111 | 100.26 | 86623 | 105.96205787 | CS |
| 4 | -26.93 | -19.9245338858 | 135.16 | 138.5 | 95.265 | 95296 | 108.57810863 | CS |
| 12 | -22.53 | -17.2300397675 | 130.76 | 146.925 | 95.265 | 80059 | 122.43072712 | CS |
| 26 | -108.45 | -50.0507661067 | 216.68 | 233.1499 | 95.265 | 79327 | 155.67394005 | CS |
| 52 | -35.94 | -24.928903378 | 144.17 | 240.34 | 95.265 | 79470 | 161.63797437 | CS |
| 156 | 40.73 | 60.3407407407 | 67.5 | 240.34 | 33.2 | 79859 | 105.09295286 | CS |
| 260 | 100.03 | 1219.87804878 | 8.2 | 240.34 | 5.12 | 105084 | 77.15109156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 108.23 | 6.75 | 6.65 | 102.63 | 108.23 | 100.54 | 79687 |
| 1741905600 | 101.48 | -2.05 | -1.98 | 102.49 | 105.5 | 100.26 | 71510 |
| 1741819200 | 103.53 | -0.97 | -0.93 | 106.18 | 108.59 | 101.85 | 61319 |
| 1741732800 | 104.5 | -3.8 | -3.51 | 107.78 | 110.62 | 102.285 | 70069 |
| 1741646400 | 108.3 | -0.3 | -0.28 | 107.75 | 111 | 105.89 | 117352 |
| 1741390800 | 108.6 | 3.53 | 3.36 | 105.5 | 110.32 | 104 | 112863 |
| 1741304400 | 105.07 | 1.56 | 1.51 | 102 | 106.9 | 101.95 | 81676 |
| 1741218000 | 103.51 | 2.57 | 2.55 | 100.83 | 103.84 | 100.83 | 84103 |
| 1741131600 | 100.94 | 3.52 | 3.61 | 96.42 | 102.88 | 95.265 | 114485 |
| 1741045200 | 97.42 | -4.29 | -4.22 | 103.93 | 105.32 | 97.28 | 103320 |
| 1740786000 | 101.71 | 0.47 | 0.46 | 100.64 | 104.37 | 100.5 | 81989 |
| 1740699600 | 101.24 | -2.43 | -2.34 | 103 | 105.18 | 101.19 | 88122 |
| 1740613200 | 103.67 | -2.48 | -2.34 | 107.3 | 108.8 | 103.4 | 105536 |
| 1740526800 | 106.15 | -0.36 | -0.34 | 106.11 | 109.5 | 105.76 | 148802 |
| 1740440400 | 106.51 | -15.06 | -12.39 | 122.895 | 122.895 | 106.35 | 236348 |
| 1740181200 | 121.57 | -5.39 | -4.25 | 130.01 | 131.09 | 120 | 76556 |
| 1740094800 | 126.96 | -0.76 | -0.60 | 127.88 | 127.88 | 124.85 | 49407 |
| 1740008400 | 127.72 | -2.27 | -1.75 | 126.48 | 129.44 | 125.1101 | 79581 |
| 1739922000 | 129.99 | -5.78 | -4.26 | 134.71 | 135.74 | 126.13 | 76861 |
| 1739576400 | 135.77 | 1.77 | 1.32 | 135.16 | 138.5 | 133.9677 | 50717 |
| 1739490000 | 134 | 4.01 | 3.08 | 132.13999 | 134 | 130.16999 | 43464 |
| 1739403600 | 129.99 | -2.57 | -1.94 | 128.4 | 130.11 | 125.25 | 77772 |
| 1739317200 | 132.56 | 1.18 | 0.90 | 130.28 | 133.93 | 129.88999 | 37469 |
| 1739230800 | 131.38 | 3.66 | 2.87 | 128.86 | 131.46 | 128.19999 | 41445 |
| 1738971600 | 127.72 | -6.48 | -4.83 | 133.24 | 134.36 | 126.74 | 68876 |
| 1738885200 | 134.19999 | 2.42 | 1.84 | 132.61 | 135.8924 | 131.525 | 66235 |
| 1738798800 | 131.78 | 0.67 | 0.51 | 133.38999 | 134.025 | 129.1 | 66632 |
| 1738712400 | 131.11 | 3.12 | 2.44 | 127.04 | 131.16 | 126.53 | 57638 |
| 1738626000 | 127.99 | -4.4 | -3.32 | 128.36 | 131.47999 | 124.0001 | 61703 |
| 1738366800 | 132.38999 | -5.91 | -4.27 | 136.02 | 137 | 130.1821 | 83415 |
| 1738280400 | 138.3 | 5.18 | 3.89 | 134.56 | 140.6 | 134.56 | 48238 |
| 1738194000 | 133.12 | -3.83 | -2.80 | 135.91 | 139.2773 | 131.60499 | 61325 |
| 1738107600 | 136.94999 | -4.21 | -2.98 | 140.36 | 140.585 | 135.9233 | 70277 |
| 1738021200 | 141.16 | 5.89 | 4.35 | 135.69 | 144.9691 | 135.69 | 74911 |
| 1737762000 | 135.27 | -4.43 | -3.17 | 137.83 | 141.12 | 134.16999 | 44841 |
| 1737675600 | 139.69999 | 0 | 0.00 | 139.69999 | 139.69999 | 139.69999 | 0 |
| 1737589200 | 139.69999 | 2.06 | 1.50 | 137.43 | 139.925 | 135.51 | 42843 |
| 1737502800 | 137.63999 | -1.68 | -1.21 | 141.68 | 142.25 | 135.84 | 71551 |
| 1737157200 | 139.32 | -1.24 | -0.88 | 143.52 | 146.925 | 137.32499 | 70604 |
| 1737070800 | 140.56 | -0.38 | -0.27 | 141 | 142.7699 | 137.1001 | 57112 |
| 1736984400 | 140.94 | 7.98 | 6.00 | 141.69999 | 142.86 | 137.025 | 81569 |
| 1736898000 | 132.96 | 13.41 | 11.22 | 121.56 | 134.2999 | 121.56 | 121489 |
| 1736811600 | 119.55 | 1.93 | 1.64 | 117.51 | 120.97 | 115.9 | 73505 |
| 1736552400 | 117.62 | -6.07 | -4.91 | 120.79 | 122.69 | 117.62 | 79038 |
| 1736379600 | 123.69 | -2.22 | -1.76 | 124.11 | 125.105 | 120.51 | 68038 |
| 1736293200 | 125.91 | -1.11 | -0.87 | 127.02 | 128.805 | 124.02 | 108689 |
| 1736206800 | 127.02 | -2.74 | -2.11 | 131.22 | 132.16 | 126.97 | 75141 |
| 1735947600 | 129.76 | 1.72 | 1.34 | 129.27 | 132.01 | 128.68 | 55738 |
| 1735861200 | 128.04 | -5.78 | -4.32 | 135.97999 | 136.1 | 125.38 | 91756 |
| 1735688400 | 133.82 | -0.13 | -0.10 | 135.25 | 137.27 | 132.155 | 60520 |
| 1735602000 | 133.94999 | 0.68 | 0.51 | 133.43 | 133.97999 | 127.83 | 99151 |
| 1735342800 | 133.27 | -1.26 | -0.94 | 132.54 | 135.8439 | 131.65 | 66724 |
| 1735256400 | 134.53 | -1.79 | -1.31 | 134.11 | 136.61 | 134 | 46068 |
| 1735077840 | 136.32 | 0.92 | 0.68 | 134.81 | 137.15 | 134.01 | 26286 |
| 1734997200 | 135.4 | 0.56 | 0.42 | 135.86 | 135.905 | 131.435 | 70321 |
| 1734738000 | 134.84 | 2.21 | 1.67 | 130.76 | 138.16999 | 130.04 | 242207 |
| 1734651600 | 132.63 | -0.42 | -0.32 | 129.72 | 137.93 | 129.06 | 179449 |
| 1734565200 | 133.05 | -10.49 | -7.31 | 144.94 | 148.2544 | 132.38 | 112458 |
| 1734478800 | 143.54 | -3.66 | -2.49 | 146.5 | 147.1 | 140.2098 | 127724 |
| 1734392400 | 147.19999 | -9.66 | -6.16 | 157.94999 | 157.94999 | 146.19999 | 177221 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
