NYSE - Delayed Quote
USD
Hovnanian Enterprises, Inc. (HOV)
104.92
+5.51
(+5.54%)
At close: November 2 at 4:00:02 PM EST
104.92
0.00
(0.00%)
After hours: November 2 at 4:00:25 PM EST
Trade HOV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
100.98 | 105.99 | 100.98 | 104.92 | 104.92 | 130,300 |
|
Oct 30, 2026
|
102.50 | 105.15 | 98.50 | 99.41 | 99.41 | 109,500 |
|
Oct 29, 2026
|
102.00 | 103.20 | 101.42 | 102.45 | 102.45 | 108,800 |
|
Oct 28, 2026
|
101.98 | 103.51 | 99.12 | 101.54 | 101.54 | 134,700 |
|
Oct 27, 2026
|
99.20 | 102.00 | 96.60 | 102.00 | 102.00 | 151,900 |
|
Oct 26, 2026
|
101.99 | 102.94 | 97.85 | 98.96 | 98.96 | 130,000 |
|
Oct 23, 2026
|
99.49 | 101.80 | 98.64 | 101.27 | 101.27 | 129,500 |
|
Oct 22, 2026
|
91.71 | 101.65 | 91.71 | 101.29 | 101.29 | 193,000 |
|
Oct 21, 2026
|
95.17 | 98.10 | 91.47 | 92.20 | 92.20 | 127,300 |
|
Oct 20, 2026
|
92.03 | 96.44 | 92.03 | 95.18 | 95.18 | 151,800 |
|
Oct 19, 2026
|
98.20 | 98.20 | 90.17 | 90.75 | 90.75 | 250,300 |
|
Oct 16, 2026
|
100.40 | 102.53 | 97.00 | 97.27 | 97.27 | 157,600 |
|
Oct 15, 2026
|
99.38 | 104.07 | 97.89 | 100.93 | 100.93 | 143,400 |
|
Oct 14, 2026
|
101.31 | 102.63 | 95.48 | 95.63 | 95.63 | 120,600 |
|
Oct 13, 2026
|
105.46 | 106.27 | 103.52 | 104.01 | 104.01 | 77,400 |
|
Oct 12, 2026
|
104.58 | 105.48 | 103.18 | 103.56 | 103.56 | 104,500 |
|
Oct 9, 2026
|
109.56 | 109.56 | 105.35 | 105.80 | 105.80 | 97,200 |
|
Oct 8, 2026
|
109.89 | 111.81 | 108.09 | 110.00 | 110.00 | 194,800 |
|
Oct 7, 2026
|
111.50 | 112.00 | 109.33 | 111.26 | 111.26 | 111,300 |
|
Oct 6, 2026
|
114.26 | 116.49 | 113.00 | 114.58 | 114.58 | 89,300 |
|
Oct 5, 2026
|
115.20 | 115.20 | 111.01 | 111.69 | 111.69 | 88,300 |
|
Oct 2, 2026
|
120.31 | 120.79 | 114.05 | 116.20 | 116.20 | 135,500 |
|
Oct 1, 2026
|
109.68 | 115.23 | 107.11 | 115.01 | 115.01 | 116,200 |
|
Sep 30, 2026
|
114.16 | 114.16 | 110.60 | 111.17 | 111.17 | 68,300 |
|
Sep 29, 2026
|
114.35 | 114.35 | 110.99 | 112.19 | 112.19 | 76,500 |
|
Sep 28, 2026
|
112.76 | 116.18 | 112.76 | 113.48 | 113.48 | 93,000 |
|
Sep 25, 2026
|
114.63 | 116.31 | 112.92 | 115.15 | 115.15 | 91,600 |
|
Sep 24, 2026
|
116.00 | 116.08 | 112.83 | 112.94 | 112.94 | 76,900 |
|
Sep 23, 2026
|
117.70 | 119.00 | 114.59 | 115.24 | 115.24 | 126,800 |
|
Sep 22, 2026
|
118.79 | 120.30 | 116.99 | 118.96 | 118.96 | 136,700 |
|
Sep 21, 2026
|
115.97 | 117.14 | 113.83 | 115.26 | 115.26 | 83,400 |
|
Sep 18, 2026
|
117.70 | 117.70 | 113.01 | 114.18 | 114.18 | 184,500 |
|
Sep 17, 2026
|
120.05 | 120.05 | 116.50 | 116.52 | 116.52 | 77,200 |
|
Sep 16, 2026
|
119.93 | 120.21 | 113.86 | 116.10 | 116.10 | 81,700 |
|
Sep 15, 2026
|
117.18 | 119.25 | 116.02 | 118.36 | 118.36 | 109,000 |
|
Sep 14, 2026
|
113.94 | 119.05 | 113.94 | 117.47 | 117.47 | 97,300 |
|
Sep 11, 2026
|
115.40 | 117.21 | 115.02 | 115.92 | 115.92 | 75,700 |
|
Sep 10, 2026
|
113.63 | 115.56 | 112.43 | 113.29 | 113.29 | 117,400 |
|
Sep 9, 2026
|
118.68 | 120.64 | 115.11 | 116.34 | 116.34 | 90,200 |
|
Sep 8, 2026
|
121.29 | 121.78 | 118.15 | 118.35 | 118.35 | 83,500 |
|
Sep 4, 2026
|
121.15 | 124.17 | 120.15 | 122.79 | 122.79 | 99,900 |
|
Sep 3, 2026
|
121.06 | 122.85 | 118.21 | 121.22 | 121.22 | 172,300 |
|
Sep 2, 2026
|
120.64 | 120.93 | 117.37 | 117.69 | 117.69 | 140,600 |
|
Sep 1, 2026
|
121.25 | 123.83 | 119.34 | 119.44 | 119.44 | 126,100 |
|
Aug 31, 2026
|
127.82 | 128.60 | 123.47 | 124.13 | 124.13 | 172,500 |
|
Aug 28, 2026
|
127.66 | 130.11 | 126.56 | 129.77 | 129.77 | 142,900 |
|
Aug 27, 2026
|
126.13 | 130.00 | 125.66 | 126.72 | 126.72 | 118,000 |
|
Aug 26, 2026
|
125.78 | 129.63 | 125.78 | 128.32 | 128.32 | 97,800 |
|
Aug 25, 2026
|
129.32 | 129.71 | 126.24 | 127.54 | 127.54 | 121,300 |
|
Aug 24, 2026
|
133.00 | 139.34 | 125.28 | 126.05 | 126.05 | 158,900 |
|
Aug 21, 2026
|
119.25 | 135.92 | 117.78 | 131.41 | 131.41 | 275,500 |
|
Aug 20, 2026
|
119.99 | 121.27 | 106.41 | 118.13 | 118.13 | 214,700 |
|
Aug 19, 2026
|
128.89 | 132.25 | 125.72 | 127.67 | 127.67 | 158,700 |
|
Aug 18, 2026
|
132.20 | 132.20 | 123.74 | 124.50 | 124.50 | 147,600 |
|
Aug 17, 2026
|
135.47 | 135.47 | 129.44 | 130.69 | 130.69 | 75,800 |
|
Aug 14, 2026
|
135.17 | 137.60 | 133.41 | 134.05 | 134.05 | 147,000 |
|
Aug 13, 2026
|
138.04 | 138.81 | 135.06 | 136.37 | 136.37 | 89,400 |
|
Aug 12, 2026
|
139.40 | 139.40 | 133.49 | 135.40 | 135.40 | 170,500 |
|
Aug 11, 2026
|
133.68 | 138.91 | 132.68 | 137.36 | 137.36 | 106,000 |
|
Aug 10, 2026
|
135.21 | 137.89 | 130.00 | 131.70 | 131.70 | 120,800 |
|
Aug 7, 2026
|
136.65 | 141.00 | 136.65 | 137.78 | 137.78 | 75,100 |
|
Aug 6, 2026
|
136.27 | 137.69 | 132.12 | 134.63 | 134.63 | 91,700 |
|
Aug 5, 2026
|
135.61 | 141.09 | 134.61 | 137.94 | 137.94 | 151,000 |
|
Aug 4, 2026
|
132.61 | 136.51 | 132.16 | 136.30 | 136.30 | 140,100 |
|
Aug 3, 2026
|
126.77 | 131.50 | 126.77 | 130.38 | 130.38 | 110,700 |
|
Jul 31, 2026
|
128.84 | 128.84 | 123.33 | 123.90 | 123.90 | 229,500 |
|
Jul 30, 2026
|
134.55 | 135.43 | 128.37 | 129.36 | 129.36 | 224,300 |
|
Jul 29, 2026
|
134.05 | 137.94 | 132.39 | 132.90 | 132.90 | 254,600 |
|
Jul 28, 2026
|
136.38 | 140.02 | 135.15 | 136.52 | 136.52 | 298,200 |
|
Jul 27, 2026
|
134.91 | 138.99 | 133.13 | 133.49 | 133.49 | 163,100 |
|
Jul 24, 2026
|
131.98 | 134.65 | 130.38 | 133.89 | 133.89 | 122,700 |
|
Jul 23, 2026
|
129.98 | 134.98 | 127.58 | 130.88 | 130.88 | 130,600 |
|
Jul 22, 2026
|
128.36 | 132.99 | 128.29 | 131.66 | 131.66 | 106,700 |
|
Jul 21, 2026
|
126.46 | 129.07 | 125.00 | 128.47 | 128.47 | 99,900 |
|
Jul 20, 2026
|
131.54 | 131.65 | 126.30 | 127.33 | 127.33 | 128,700 |
|
Jul 17, 2026
|
134.86 | 138.04 | 128.71 | 131.70 | 131.70 | 159,400 |
|
Jul 16, 2026
|
131.85 | 139.00 | 131.85 | 136.35 | 136.35 | 166,600 |
|
Jul 15, 2026
|
129.12 | 133.57 | 129.12 | 132.20 | 132.20 | 89,300 |
|
Jul 14, 2026
|
127.50 | 129.16 | 124.87 | 128.76 | 128.76 | 125,200 |
|
Jul 13, 2026
|
128.62 | 128.92 | 124.25 | 125.30 | 125.30 | 73,100 |
|
Jul 10, 2026
|
126.26 | 131.38 | 126.26 | 127.30 | 127.30 | 67,100 |
|
Jul 9, 2026
|
122.87 | 127.27 | 121.77 | 125.75 | 125.75 | 102,500 |
|
Jul 8, 2026
|
125.18 | 125.18 | 121.34 | 122.29 | 122.29 | 88,800 |
|
Jul 7, 2026
|
129.72 | 129.72 | 127.01 | 127.09 | 127.09 | 75,600 |
|
Jul 6, 2026
|
135.39 | 135.47 | 128.59 | 129.83 | 129.83 | 129,600 |
|
Jul 2, 2026
|
134.33 | 134.69 | 130.69 | 134.53 | 134.53 | 103,200 |
|
Jul 1, 2026
|
139.94 | 143.68 | 135.01 | 135.01 | 135.01 | 191,600 |
|
Jun 30, 2026
|
144.21 | 144.73 | 138.27 | 142.41 | 142.41 | 171,800 |
|
Jun 29, 2026
|
146.64 | 148.19 | 141.11 | 145.15 | 145.15 | 98,300 |
|
Jun 26, 2026
|
142.50 | 148.48 | 140.00 | 147.55 | 147.55 | 212,800 |
|
Jun 25, 2026
|
142.69 | 147.79 | 139.17 | 141.88 | 141.88 | 198,100 |
|
Jun 24, 2026
|
128.99 | 146.57 | 128.99 | 141.91 | 141.91 | 187,900 |
|
Jun 23, 2026
|
124.45 | 128.42 | 124.01 | 127.49 | 127.49 | 126,200 |
|
Jun 22, 2026
|
131.07 | 133.52 | 124.99 | 125.59 | 125.59 | 155,100 |
|
Jun 18, 2026
|
123.42 | 134.05 | 123.42 | 131.78 | 131.78 | 196,800 |
|
Jun 17, 2026
|
120.99 | 127.77 | 118.61 | 120.87 | 120.87 | 218,800 |
|
Jun 16, 2026
|
120.92 | 124.70 | 119.28 | 121.04 | 121.04 | 116,400 |
|
Jun 15, 2026
|
123.13 | 125.20 | 119.09 | 119.85 | 119.85 | 89,000 |
|
Jun 12, 2026
|
116.00 | 125.99 | 116.00 | 120.72 | 120.72 | 99,500 |
|
Jun 11, 2026
|
112.26 | 121.16 | 110.96 | 120.87 | 120.87 | 109,900 |
|
Jun 10, 2026
|
114.00 | 114.67 | 111.25 | 111.92 | 111.92 | 112,900 |
|
Jun 9, 2026
|
108.73 | 115.28 | 108.73 | 114.00 | 114.00 | 111,900 |
|
Jun 8, 2026
|
109.45 | 111.77 | 107.72 | 108.01 | 108.01 | 104,300 |
|
Jun 5, 2026
|
110.33 | 111.84 | 107.81 | 109.00 | 109.00 | 55,700 |
|
Jun 4, 2026
|
111.95 | 113.50 | 110.51 | 111.79 | 111.79 | 56,900 |
|
Jun 3, 2026
|
112.78 | 114.40 | 108.10 | 110.30 | 110.30 | 94,900 |
|
Jun 2, 2026
|
111.26 | 117.45 | 111.14 | 114.86 | 114.86 | 74,000 |
|
Jun 1, 2026
|
112.51 | 116.19 | 112.00 | 112.78 | 112.78 | 83,700 |
|
May 29, 2026
|
111.00 | 112.70 | 109.44 | 110.36 | 110.36 | 123,300 |
|
May 28, 2026
|
111.00 | 113.78 | 108.64 | 111.40 | 111.40 | 81,000 |
|
May 27, 2026
|
112.88 | 117.75 | 111.85 | 112.75 | 112.75 | 83,000 |
|
May 26, 2026
|
106.55 | 111.15 | 105.37 | 110.98 | 110.98 | 117,300 |
|
May 22, 2026
|
115.46 | 116.98 | 103.67 | 105.23 | 105.23 | 205,300 |
|
May 21, 2026
|
101.76 | 116.08 | 97.12 | 115.46 | 115.46 | 285,000 |
|
May 20, 2026
|
95.74 | 99.58 | 95.35 | 98.01 | 98.01 | 180,000 |
|
May 19, 2026
|
95.00 | 96.50 | 91.52 | 94.11 | 94.11 | 116,100 |
|
May 18, 2026
|
97.00 | 99.09 | 95.33 | 96.66 | 96.66 | 143,200 |
|
May 15, 2026
|
101.55 | 102.99 | 96.11 | 96.16 | 96.16 | 147,500 |
|
May 14, 2026
|
105.25 | 106.49 | 101.23 | 102.58 | 102.58 | 122,300 |
|
May 13, 2026
|
103.23 | 103.91 | 101.79 | 103.25 | 103.25 | 81,600 |
|
May 12, 2026
|
108.54 | 108.54 | 103.00 | 103.50 | 103.50 | 95,900 |
|
May 11, 2026
|
108.15 | 109.27 | 106.65 | 108.15 | 108.15 | 55,200 |
|
May 8, 2026
|
109.36 | 110.70 | 105.67 | 107.73 | 107.73 | 96,300 |
|
May 7, 2026
|
110.15 | 111.10 | 107.72 | 108.28 | 108.28 | 122,000 |
|
May 6, 2026
|
109.07 | 112.28 | 108.13 | 109.50 | 109.50 | 139,500 |
|
May 5, 2026
|
101.20 | 106.72 | 100.25 | 105.54 | 105.54 | 97,200 |
|
May 4, 2026
|
109.28 | 112.40 | 99.09 | 100.28 | 100.28 | 145,200 |
|
May 1, 2026
|
112.56 | 113.02 | 108.97 | 110.46 | 110.46 | 85,900 |
|
Apr 30, 2026
|
112.84 | 113.29 | 110.00 | 112.44 | 112.44 | 87,200 |
|
Apr 29, 2026
|
115.68 | 115.68 | 111.46 | 111.46 | 111.46 | 87,000 |
|
Apr 28, 2026
|
117.15 | 118.99 | 115.01 | 117.23 | 117.23 | 118,600 |
|
Apr 27, 2026
|
117.93 | 119.30 | 114.36 | 115.98 | 115.98 | 130,800 |
|
Apr 24, 2026
|
119.13 | 121.15 | 116.22 | 117.13 | 117.13 | 108,200 |
|
Apr 23, 2026
|
121.56 | 121.73 | 116.47 | 119.87 | 119.87 | 92,300 |
|
Apr 22, 2026
|
123.78 | 124.87 | 121.82 | 122.00 | 122.00 | 96,500 |
|
Apr 21, 2026
|
122.26 | 125.50 | 118.49 | 121.69 | 121.69 | 132,700 |
|
Apr 20, 2026
|
114.60 | 120.97 | 114.60 | 120.43 | 120.43 | 121,200 |
|
Apr 17, 2026
|
108.07 | 118.40 | 108.03 | 116.08 | 116.08 | 119,400 |
|
Apr 16, 2026
|
105.76 | 110.00 | 104.53 | 104.71 | 104.71 | 101,800 |
|
Apr 15, 2026
|
110.82 | 110.82 | 105.66 | 105.76 | 105.76 | 80,700 |
|
Apr 14, 2026
|
108.07 | 112.45 | 108.07 | 110.08 | 110.08 | 94,200 |
|
Apr 13, 2026
|
104.00 | 109.26 | 101.58 | 108.53 | 108.53 | 135,700 |
|
Apr 10, 2026
|
111.80 | 112.60 | 104.60 | 104.60 | 104.60 | 149,200 |
|
Apr 9, 2026
|
110.01 | 114.44 | 108.68 | 112.15 | 112.15 | 123,600 |
|
Apr 8, 2026
|
110.50 | 116.30 | 110.50 | 113.02 | 113.02 | 122,200 |
|
Apr 7, 2026
|
114.71 | 114.71 | 104.99 | 106.29 | 106.29 | 122,300 |
|
Apr 6, 2026
|
109.86 | 113.65 | 108.78 | 112.91 | 112.91 | 108,600 |
|
Apr 2, 2026
|
109.20 | 112.33 | 107.00 | 110.84 | 110.84 | 69,500 |
|
Apr 1, 2026
|
110.32 | 113.65 | 108.62 | 111.49 | 111.49 | 147,600 |
|
Mar 31, 2026
|
107.77 | 111.82 | 107.77 | 110.91 | 110.91 | 200,100 |
|
Mar 30, 2026
|
108.61 | 110.41 | 106.70 | 107.34 | 107.34 | 168,300 |
|
Mar 27, 2026
|
110.18 | 111.07 | 106.81 | 106.81 | 106.81 | 115,100 |
|
Mar 26, 2026
|
110.74 | 113.40 | 109.42 | 111.27 | 111.27 | 93,600 |
|
Mar 25, 2026
|
112.94 | 113.00 | 108.33 | 112.34 | 112.34 | 102,300 |
|
Mar 24, 2026
|
107.97 | 111.42 | 107.46 | 110.24 | 110.24 | 100,500 |
|
Mar 23, 2026
|
108.10 | 111.00 | 107.90 | 110.01 | 110.01 | 94,400 |
|
Mar 20, 2026
|
108.26 | 108.26 | 102.90 | 104.05 | 104.05 | 246,100 |
|
Mar 19, 2026
|
104.65 | 108.08 | 103.81 | 107.43 | 107.43 | 187,900 |
|
Mar 18, 2026
|
110.29 | 110.29 | 104.18 | 105.17 | 105.17 | 112,600 |
|
Mar 17, 2026
|
108.23 | 109.25 | 106.38 | 107.62 | 107.62 | 106,000 |
|
Mar 16, 2026
|
107.66 | 110.98 | 105.68 | 107.65 | 107.65 | 108,200 |
|
Mar 13, 2026
|
107.16 | 108.79 | 105.45 | 106.75 | 106.75 | 66,600 |
|
Mar 12, 2026
|
104.77 | 106.89 | 104.40 | 105.75 | 105.75 | 97,100 |
|
Mar 11, 2026
|
108.98 | 110.14 | 105.01 | 107.12 | 107.12 | 44,000 |
|
Mar 10, 2026
|
109.38 | 112.68 | 107.91 | 108.95 | 108.95 | 78,400 |
|
Mar 9, 2026
|
110.00 | 111.13 | 104.83 | 109.86 | 109.86 | 77,000 |
|
Mar 6, 2026
|
113.88 | 115.47 | 110.27 | 112.88 | 112.88 | 97,900 |
|
Mar 5, 2026
|
116.05 | 116.78 | 110.63 | 113.19 | 113.19 | 151,800 |
|
Mar 4, 2026
|
122.06 | 124.80 | 116.08 | 117.29 | 117.29 | 77,500 |
|
Mar 3, 2026
|
117.25 | 121.42 | 115.01 | 120.03 | 120.03 | 78,700 |
|
Mar 2, 2026
|
121.71 | 123.47 | 117.61 | 120.87 | 120.87 | 90,000 |
|
Feb 27, 2026
|
126.07 | 128.37 | 123.00 | 125.62 | 125.62 | 61,100 |
|
Feb 26, 2026
|
126.75 | 129.92 | 123.03 | 126.30 | 126.30 | 59,000 |
|
Feb 25, 2026
|
122.88 | 131.56 | 120.08 | 126.08 | 126.08 | 127,300 |
|
Feb 24, 2026
|
123.94 | 127.90 | 122.02 | 122.89 | 122.89 | 128,500 |
|
Feb 23, 2026
|
129.66 | 135.00 | 122.50 | 124.13 | 124.13 | 92,300 |
|
Feb 20, 2026
|
131.23 | 133.40 | 127.03 | 129.66 | 129.66 | 78,200 |
|
Feb 19, 2026
|
131.30 | 132.84 | 129.66 | 130.74 | 130.74 | 50,400 |
|
Feb 18, 2026
|
129.05 | 134.07 | 129.05 | 131.25 | 131.25 | 56,400 |
|
Feb 17, 2026
|
128.16 | 131.65 | 124.81 | 130.12 | 130.12 | 74,100 |
|
Feb 13, 2026
|
127.28 | 133.45 | 127.28 | 130.13 | 130.13 | 91,400 |
|
Feb 12, 2026
|
129.95 | 133.42 | 123.36 | 124.78 | 124.78 | 113,900 |
|
Feb 11, 2026
|
129.72 | 133.18 | 126.85 | 129.43 | 129.43 | 101,500 |
|
Feb 10, 2026
|
128.25 | 133.17 | 125.49 | 131.54 | 131.54 | 105,000 |
|
Feb 9, 2026
|
126.02 | 129.41 | 124.34 | 126.74 | 126.74 | 138,600 |
|
Feb 6, 2026
|
121.16 | 125.98 | 120.46 | 125.88 | 125.88 | 130,200 |
|
Feb 5, 2026
|
123.24 | 124.69 | 120.70 | 122.35 | 122.35 | 103,000 |
|
Feb 4, 2026
|
118.55 | 126.09 | 118.55 | 123.11 | 123.11 | 147,700 |
|
Feb 3, 2026
|
111.43 | 122.95 | 111.21 | 116.29 | 116.29 | 165,000 |
|
Feb 2, 2026
|
112.00 | 114.92 | 108.92 | 111.66 | 111.66 | 122,700 |
|
Jan 30, 2026
|
114.29 | 117.00 | 110.65 | 112.65 | 112.65 | 95,900 |
|
Jan 29, 2026
|
114.66 | 117.07 | 112.30 | 115.26 | 115.26 | 103,800 |
|
Jan 28, 2026
|
112.77 | 114.24 | 111.13 | 112.72 | 112.72 | 65,900 |
|
Jan 27, 2026
|
114.87 | 114.87 | 111.37 | 113.30 | 113.30 | 84,200 |
|
Jan 26, 2026
|
117.00 | 117.01 | 113.14 | 114.22 | 114.22 | 78,800 |
|
Jan 23, 2026
|
121.33 | 122.11 | 115.49 | 116.12 | 116.12 | 93,700 |
|
Jan 22, 2026
|
126.35 | 127.99 | 120.74 | 122.40 | 122.40 | 90,400 |
|
Jan 21, 2026
|
121.12 | 126.35 | 118.00 | 125.23 | 125.23 | 67,600 |
|
Jan 20, 2026
|
118.58 | 122.66 | 118.26 | 120.60 | 120.60 | 90,400 |
|
Jan 16, 2026
|
124.61 | 126.84 | 122.66 | 123.06 | 123.06 | 110,500 |
|
Jan 15, 2026
|
124.38 | 125.64 | 119.80 | 125.47 | 125.47 | 76,300 |
|
Jan 14, 2026
|
126.04 | 126.39 | 120.73 | 123.77 | 123.77 | 107,800 |
|
Jan 13, 2026
|
122.39 | 127.61 | 120.90 | 127.28 | 127.28 | 122,600 |
|
Jan 12, 2026
|
119.93 | 125.66 | 119.82 | 123.46 | 123.46 | 102,600 |
|
Jan 9, 2026
|
110.03 | 121.97 | 110.03 | 120.70 | 120.70 | 141,600 |
|
Jan 8, 2026
|
97.03 | 107.38 | 97.03 | 106.17 | 106.17 | 145,100 |
|
Jan 7, 2026
|
102.01 | 102.28 | 98.07 | 98.37 | 98.37 | 115,900 |
|
Jan 6, 2026
|
97.60 | 100.71 | 96.00 | 100.36 | 100.36 | 73,800 |
|
Jan 5, 2026
|
96.76 | 99.65 | 96.51 | 98.10 | 98.10 | 84,300 |
|
Jan 2, 2026
|
98.00 | 98.88 | 95.75 | 97.78 | 97.78 | 66,600 |
|
Dec 31, 2025
|
98.51 | 99.01 | 97.02 | 97.54 | 97.54 | 62,900 |
|
Dec 30, 2025
|
99.31 | 100.94 | 98.19 | 99.87 | 99.87 | 80,700 |
|
Dec 29, 2025
|
101.72 | 101.72 | 97.96 | 99.36 | 99.36 | 106,300 |
|
Dec 26, 2025
|
101.02 | 101.77 | 99.26 | 101.77 | 101.77 | 58,700 |
|
Dec 24, 2025
|
97.98 | 101.51 | 97.89 | 101.07 | 101.07 | 83,300 |
|
Dec 23, 2025
|
98.54 | 99.31 | 97.33 | 97.99 | 97.99 | 88,500 |
|
Dec 22, 2025
|
102.50 | 103.70 | 98.06 | 98.40 | 98.40 | 94,700 |
|
Dec 19, 2025
|
105.45 | 105.45 | 99.90 | 103.04 | 103.04 | 175,400 |
|
Dec 18, 2025
|
108.00 | 110.17 | 105.77 | 106.03 | 106.03 | 75,800 |
|
Dec 17, 2025
|
106.39 | 109.69 | 104.84 | 107.18 | 107.18 | 95,700 |
|
Dec 16, 2025
|
107.18 | 110.90 | 107.18 | 108.42 | 108.42 | 150,700 |
|
Dec 15, 2025
|
107.85 | 110.75 | 107.85 | 107.92 | 107.92 | 112,000 |
|
Dec 12, 2025
|
105.52 | 108.31 | 104.45 | 106.93 | 106.93 | 123,500 |
|
Dec 11, 2025
|
101.39 | 106.07 | 101.04 | 106.05 | 106.05 | 164,000 |
|
Dec 10, 2025
|
99.69 | 104.00 | 99.15 | 100.57 | 100.57 | 167,700 |
|
Dec 9, 2025
|
96.00 | 100.28 | 96.00 | 99.62 | 99.62 | 111,300 |
|
Dec 8, 2025
|
105.85 | 105.85 | 95.97 | 96.28 | 96.28 | 204,100 |
|
Dec 5, 2025
|
103.14 | 107.13 | 101.72 | 103.66 | 103.66 | 129,800 |
|
Dec 4, 2025
|
123.02 | 125.45 | 102.83 | 103.82 | 103.82 | 294,800 |
|
Dec 3, 2025
|
129.23 | 135.84 | 129.23 | 133.98 | 133.98 | 97,700 |
|
Dec 2, 2025
|
129.79 | 132.25 | 126.50 | 129.48 | 129.48 | 99,300 |
|
Dec 1, 2025
|
129.60 | 133.22 | 128.82 | 129.34 | 129.34 | 106,900 |
|
Nov 28, 2025
|
132.83 | 132.83 | 129.13 | 131.58 | 131.58 | 50,300 |
|
Nov 26, 2025
|
129.79 | 135.39 | 128.98 | 133.18 | 133.18 | 76,800 |
|
Nov 25, 2025
|
121.22 | 130.55 | 121.09 | 130.45 | 130.45 | 106,700 |
|
Nov 24, 2025
|
119.38 | 121.71 | 117.02 | 119.22 | 119.22 | 130,200 |
|
Nov 21, 2025
|
109.23 | 121.29 | 108.99 | 120.77 | 120.77 | 145,100 |
|
Nov 20, 2025
|
109.84 | 113.82 | 106.76 | 107.75 | 107.75 | 125,600 |
|
Nov 19, 2025
|
112.21 | 112.21 | 108.43 | 109.89 | 109.89 | 80,100 |
|
Nov 18, 2025
|
109.43 | 112.93 | 108.00 | 110.87 | 110.87 | 147,600 |
|
Nov 17, 2025
|
120.64 | 120.64 | 111.10 | 111.22 | 111.22 | 142,600 |
|
Nov 14, 2025
|
119.93 | 122.99 | 118.00 | 120.64 | 120.64 | 98,200 |
|
Nov 13, 2025
|
123.81 | 125.89 | 118.76 | 119.94 | 119.94 | 105,000 |
|
Nov 12, 2025
|
124.80 | 127.80 | 121.82 | 124.73 | 124.73 | 137,100 |
|
Nov 11, 2025
|
122.48 | 124.75 | 121.75 | 124.56 | 124.56 | 127,300 |
|
Nov 10, 2025
|
122.35 | 123.24 | 119.19 | 122.31 | 122.31 | 127,600 |
|
Nov 7, 2025
|
119.95 | 122.37 | 119.51 | 121.69 | 121.69 | 128,300 |
|
Nov 6, 2025
|
123.96 | 124.50 | 120.00 | 120.25 | 120.25 | 115,000 |
|
Nov 5, 2025
|
125.42 | 126.10 | 121.06 | 123.09 | 123.09 | 107,200 |
|
Nov 4, 2025
|
121.25 | 124.75 | 119.60 | 123.29 | 123.29 | 120,100 |
|
Nov 3, 2025
|
120.16 | 122.81 | 118.00 | 122.33 | 122.33 | 149,300 |
