New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
0.4869
-0.0141 (-2.81%)
May 9, 2025, 10:24 AM - Market open
New Horizon Aircraft Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 2.98% | 347,367 |
May 7, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -6.08% | 147,054 |
May 6, 2025 | 0.53 | 0.53 | 0.45 | 0.52 | 0.52 | 0.84% | 228,740 |
May 5, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -1.12% | 162,464 |
May 2, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 4.53% | 101,873 |
May 1, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | -1.78% | 62,268 |
Apr 30, 2025 | 0.52 | 0.53 | 0.48 | 0.51 | 0.51 | -3.80% | 76,589 |
Apr 29, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | 2.71% | 98,071 |
Apr 28, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 2.22% | 229,736 |
Apr 25, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.57% | 189,211 |
Apr 24, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 0.20% | 253,234 |
Apr 23, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 5.24% | 321,621 |
Apr 22, 2025 | 0.50 | 0.51 | 0.46 | 0.48 | 0.48 | -0.47% | 138,723 |
Apr 21, 2025 | 0.46 | 0.53 | 0.44 | 0.49 | 0.49 | 8.36% | 216,020 |
Apr 17, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 1.04% | 103,067 |
Apr 16, 2025 | 0.47 | 0.47 | 0.40 | 0.44 | 0.44 | 4.06% | 344,158 |
Apr 15, 2025 | 0.39 | 0.43 | 0.38 | 0.43 | 0.43 | 9.43% | 216,378 |
Apr 14, 2025 | 0.45 | 0.45 | 0.35 | 0.39 | 0.39 | -7.51% | 564,747 |
Apr 11, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 0.38% | 195,772 |
Apr 10, 2025 | 0.46 | 0.46 | 0.40 | 0.42 | 0.42 | -4.34% | 174,996 |
Apr 9, 2025 | 0.41 | 0.44 | 0.37 | 0.44 | 0.44 | 6.47% | 439,206 |
Apr 8, 2025 | 0.42 | 0.46 | 0.41 | 0.41 | 0.41 | -1.39% | 200,756 |
Apr 7, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -7.29% | 195,758 |
Apr 4, 2025 | 0.49 | 0.49 | 0.41 | 0.45 | 0.45 | -8.42% | 292,840 |
Apr 3, 2025 | 0.50 | 0.52 | 0.46 | 0.49 | 0.49 | -5.48% | 104,232 |
Apr 2, 2025 | 0.50 | 0.52 | 0.47 | 0.52 | 0.52 | 3.57% | 83,450 |
Apr 1, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -3.46% | 101,907 |
Mar 31, 2025 | 0.52 | 0.52 | 0.47 | 0.52 | 0.52 | 2.04% | 330,045 |
Mar 28, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -6.80% | 164,202 |
Mar 27, 2025 | 0.57 | 0.58 | 0.53 | 0.55 | 0.55 | -5.64% | 82,924 |
Mar 26, 2025 | 0.56 | 0.58 | 0.52 | 0.58 | 0.58 | 1.67% | 156,238 |
Mar 25, 2025 | 0.57 | 0.58 | 0.53 | 0.57 | 0.57 | 2.04% | 107,107 |
Mar 24, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 3.50% | 92,305 |
Mar 21, 2025 | 0.58 | 0.59 | 0.53 | 0.54 | 0.54 | -7.78% | 146,328 |
Mar 20, 2025 | 0.55 | 0.61 | 0.54 | 0.59 | 0.59 | 5.54% | 470,708 |
Mar 19, 2025 | 0.51 | 0.55 | 0.50 | 0.55 | 0.55 | 6.80% | 170,459 |
Mar 18, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.10% | 114,741 |
Mar 17, 2025 | 0.51 | 0.53 | 0.48 | 0.53 | 0.53 | 5.00% | 129,521 |
Mar 14, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.21% | 92,753 |
Mar 13, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -1.80% | 116,845 |
Mar 12, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | 0.56% | 127,727 |
Mar 11, 2025 | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | -2.82% | 144,656 |
Mar 10, 2025 | 0.55 | 0.56 | 0.47 | 0.50 | 0.50 | -4.58% | 423,472 |
Mar 7, 2025 | 0.46 | 0.55 | 0.46 | 0.52 | 0.52 | 12.01% | 387,997 |
Mar 6, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | -2.34% | 220,586 |
Mar 5, 2025 | 0.50 | 0.52 | 0.45 | 0.48 | 0.48 | 3.03% | 234,757 |
Mar 4, 2025 | 0.45 | 0.49 | 0.41 | 0.46 | 0.46 | -0.45% | 334,970 |
Mar 3, 2025 | 0.50 | 0.53 | 0.45 | 0.47 | 0.47 | -7.89% | 328,389 |
Feb 28, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 1.40% | 323,740 |
Feb 27, 2025 | 0.49 | 0.52 | 0.46 | 0.50 | 0.50 | 6.50% | 402,299 |