Hot Features
프리미엄
Hovnanian Enterprises Inc (HOV)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.2 | -20.933857917 | 134.71 | 135.74 | 106.51 | 70601 | 126.53767586 | CS |
| 4 | -29.18 | -21.504900877 | 135.69 | 144.9691 | 106.51 | 62764 | 131.62367273 | CS |
| 12 | -88.27 | -45.3177944347 | 194.78 | 202 | 106.51 | 82020 | 142.1651645 | CS |
| 26 | -123.77 | -53.7476116033 | 230.28 | 236.53 | 106.51 | 76394 | 169.66031269 | CS |
| 52 | -38.49 | -26.5448275862 | 145 | 240.34 | 106.51 | 78380 | 165.30134501 | CS |
| 156 | 26.51 | 33.1375 | 80 | 240.34 | 33.2 | 79752 | 104.64182978 | CS |
| 260 | 77.98 | 273.326323169 | 28.53 | 240.34 | 5.12 | 105973 | 75.72404263 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 65362 |
| 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 | 58530 |
| 1738366800 | 132.38999 | -5.91 | -4.27 | 136.85 | 137 | 130.1821 | 84266 |
| 1738280400 | 138.3 | 5.18 | 3.89 | 134.56 | 140.6 | 133.32 | 49351 |
| 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 | 71544 |
| 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 | 121.02 | 122.69 | 117.62 | 74063 |
| 1736379600 | 123.69 | -2.22 | -1.76 | 124.11 | 125.105 | 120.51 | 68037 |
| 1736293200 | 125.91 | -1.11 | -0.87 | 128.79 | 128.805 | 124.02 | 108094 |
| 1736206800 | 127.02 | -2.74 | -2.11 | 131.09 | 132.16 | 126.97 | 74696 |
| 1735947600 | 129.76 | 1.72 | 1.34 | 129.06 | 132.01 | 128.68 | 54104 |
| 1735861200 | 128.04 | -5.78 | -4.32 | 136.1 | 136.1 | 125.38 | 91267 |
| 1735688400 | 133.82 | -0.13 | -0.10 | 135.25 | 137.27 | 132.155 | 60520 |
| 1735602000 | 133.94999 | 0.68 | 0.51 | 131.46 | 133.97999 | 127.83 | 98295 |
| 1735342800 | 133.27 | -1.26 | -0.94 | 135.51 | 135.51 | 131.65 | 65055 |
| 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 | 70278 |
| 1734738000 | 134.84 | 2.21 | 1.67 | 131.56 | 138.16999 | 130.04 | 235699 |
| 1734651600 | 132.63 | -0.42 | -0.32 | 129.51 | 137.93 | 129.06 | 176678 |
| 1734565200 | 133.05 | -10.49 | -7.31 | 144.94 | 148.2544 | 132.38 | 112455 |
| 1734478800 | 143.54 | -3.66 | -2.49 | 147.1 | 147.1 | 140.2098 | 126649 |
| 1734392400 | 147.19999 | -9.66 | -6.16 | 153.52 | 154 | 146.19999 | 175169 |
| 1734133200 | 156.86 | -7.65 | -4.65 | 163.63 | 165.49 | 155.425 | 93542 |
| 1734046800 | 164.51 | 0.72 | 0.44 | 162.94 | 168.575 | 162.9 | 76886 |
| 1733960400 | 163.79 | -3.71 | -2.21 | 166.9501 | 170.045 | 163.49 | 125993 |
| 1733874000 | 167.5 | -2.24 | -1.32 | 168.515 | 171.19 | 165 | 79222 |
| 1733787600 | 169.74 | -0.2 | -0.12 | 169.5 | 172.536 | 167.63999 | 80393 |
| 1733528400 | 169.94 | -7.35 | -4.15 | 181.91 | 181.91 | 162.19 | 170838 |
| 1733442000 | 177.29 | -12.67 | -6.67 | 195.97 | 198 | 174.3475 | 128438 |
| 1733355600 | 189.96 | -6.78 | -3.45 | 196.06 | 196.715 | 186.5 | 97599 |
| 1733269200 | 196.74 | 2.09 | 1.07 | 193.66 | 200.98 | 188.42 | 58319 |
| 1733182800 | 194.65 | -1.96 | -1.00 | 194.78 | 200.54 | 192.415 | 65758 |
| 1732917840 | 196.61 | 6.09 | 3.20 | 194.03 | 197.45 | 193.45 | 36167 |
| 1732750800 | 190.52 | -2.62 | -1.36 | 198.18 | 198.67 | 190.505 | 97840 |
| 1732664400 | 193.14 | -3.06 | -1.56 | 191.94 | 196.5 | 191 | 63134 |
| 1732578000 | 196.2 | 14.46 | 7.96 | 186.8 | 201.805 | 186.8 | 104379 |
