New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.410
-0.100 (-6.62%)
At close: Aug 1, 2025, 4:00 PM
1.400
-0.010 (-0.70%)
After-hours: Aug 1, 2025, 7:40 PM EDT
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.48 | 1.49 | 1.33 | 1.41 | 1.41 | -6.62% | 645,649 |
| Jul 31, 2025 | 1.58 | 1.60 | 1.47 | 1.51 | 1.51 | 1.34% | 592,602 |
| Jul 30, 2025 | 1.60 | 1.64 | 1.41 | 1.49 | 1.49 | -1.32% | 687,533 |
| Jul 29, 2025 | 1.65 | 1.71 | 1.50 | 1.51 | 1.51 | -8.48% | 908,383 |
| Jul 28, 2025 | 1.68 | 1.76 | 1.59 | 1.65 | 1.65 | 1.23% | 801,934 |
| Jul 25, 2025 | 1.66 | 1.68 | 1.54 | 1.63 | 1.63 | - | 805,214 |
| Jul 24, 2025 | 1.70 | 1.73 | 1.63 | 1.63 | 1.63 | -6.86% | 663,974 |
| Jul 23, 2025 | 1.70 | 1.77 | 1.64 | 1.75 | 1.75 | 2.94% | 696,472 |
| Jul 22, 2025 | 1.80 | 1.85 | 1.58 | 1.70 | 1.70 | -3.95% | 1,263,516 |
| Jul 21, 2025 | 1.90 | 1.92 | 1.70 | 1.77 | 1.77 | 1.72% | 1,655,595 |
| Jul 18, 2025 | 1.84 | 1.88 | 1.68 | 1.74 | 1.74 | 1.16% | 1,336,866 |
| Jul 17, 2025 | 1.56 | 1.84 | 1.51 | 1.72 | 1.72 | 10.97% | 3,767,848 |
| Jul 16, 2025 | 1.58 | 1.59 | 1.49 | 1.55 | 1.55 | -0.64% | 933,339 |
| Jul 15, 2025 | 1.59 | 1.65 | 1.45 | 1.56 | 1.56 | -1.89% | 1,132,715 |
| Jul 14, 2025 | 1.53 | 1.69 | 1.50 | 1.59 | 1.59 | 3.92% | 1,009,792 |
| Jul 11, 2025 | 1.60 | 1.62 | 1.51 | 1.53 | 1.53 | 0.66% | 658,231 |
| Jul 10, 2025 | 1.61 | 1.63 | 1.47 | 1.52 | 1.52 | -5.00% | 820,925 |
| Jul 9, 2025 | 1.48 | 1.66 | 1.45 | 1.60 | 1.60 | 8.84% | 1,402,844 |
| Jul 8, 2025 | 1.46 | 1.52 | 1.41 | 1.47 | 1.47 | -2.65% | 826,610 |
| Jul 7, 2025 | 1.56 | 1.62 | 1.46 | 1.51 | 1.51 | -4.43% | 817,825 |
| Jul 3, 2025 | 1.61 | 1.67 | 1.52 | 1.58 | 1.58 | -3.66% | 596,029 |
| Jul 2, 2025 | 1.63 | 1.68 | 1.57 | 1.64 | 1.64 | -2.38% | 687,945 |
| Jul 1, 2025 | 1.72 | 1.77 | 1.55 | 1.68 | 1.68 | -1.75% | 784,442 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.65 | 1.71 | 1.71 | -1.72% | 1,797,896 |
| Jun 27, 2025 | 1.62 | 1.95 | 1.61 | 1.74 | 1.74 | 15.23% | 3,819,223 |
| Jun 26, 2025 | 1.65 | 1.70 | 1.35 | 1.51 | 1.51 | -11.18% | 3,052,126 |
| Jun 25, 2025 | 1.90 | 1.95 | 1.60 | 1.70 | 1.70 | -6.08% | 1,828,145 |
| Jun 24, 2025 | 2.00 | 2.01 | 1.73 | 1.81 | 1.81 | -9.95% | 2,758,551 |
| Jun 23, 2025 | 2.23 | 2.39 | 1.85 | 2.01 | 2.01 | -9.46% | 2,651,509 |
| Jun 20, 2025 | 2.45 | 2.52 | 2.01 | 2.22 | 2.22 | -2.63% | 9,520,947 |
| Jun 18, 2025 | 1.80 | 2.35 | 1.78 | 2.28 | 2.28 | 29.55% | 5,765,966 |
| Jun 17, 2025 | 1.90 | 1.99 | 1.63 | 1.76 | 1.76 | -4.35% | 1,934,727 |
| Jun 16, 2025 | 1.90 | 2.17 | 1.67 | 1.84 | 1.84 | -1.60% | 3,936,192 |
| Jun 13, 2025 | 1.34 | 2.32 | 1.34 | 1.87 | 1.87 | 36.50% | 18,769,483 |
| Jun 12, 2025 | 1.39 | 1.50 | 1.28 | 1.37 | 1.37 | 2.24% | 2,599,993 |
| Jun 11, 2025 | 1.17 | 1.42 | 1.14 | 1.34 | 1.34 | 19.64% | 4,078,148 |
| Jun 10, 2025 | 1.13 | 1.20 | 1.03 | 1.12 | 1.12 | 2.75% | 1,565,428 |
| Jun 9, 2025 | 1.00 | 1.10 | 0.92 | 1.09 | 1.09 | 16.58% | 2,178,978 |
| Jun 6, 2025 | 0.90 | 0.95 | 0.85 | 0.94 | 0.94 | 3.89% | 595,991 |
| Jun 5, 2025 | 0.99 | 1.02 | 0.85 | 0.90 | 0.90 | -7.22% | 756,817 |
| Jun 4, 2025 | 0.94 | 1.03 | 0.93 | 0.97 | 0.97 | 6.62% | 643,951 |
| Jun 3, 2025 | 1.02 | 1.03 | 0.90 | 0.91 | 0.91 | -11.67% | 890,010 |
| Jun 2, 2025 | 1.06 | 1.10 | 0.99 | 1.03 | 1.03 | -2.83% | 504,290 |
| May 30, 2025 | 1.10 | 1.11 | 0.97 | 1.06 | 1.06 | -3.64% | 919,459 |
| May 29, 2025 | 0.98 | 1.16 | 0.90 | 1.10 | 1.10 | 12.36% | 2,304,694 |
| May 28, 2025 | 0.90 | 0.99 | 0.84 | 0.98 | 0.98 | 13.82% | 1,204,033 |
| May 27, 2025 | 0.93 | 0.96 | 0.85 | 0.86 | 0.86 | -6.71% | 734,696 |
| May 23, 2025 | 0.83 | 1.04 | 0.82 | 0.92 | 0.92 | 8.96% | 1,956,091 |
| May 22, 2025 | 0.90 | 0.90 | 0.81 | 0.85 | 0.85 | -5.99% | 641,005 |
| May 21, 2025 | 0.99 | 1.00 | 0.80 | 0.90 | 0.90 | -2.16% | 2,569,935 |