New Horizon Aircraft Ltd. (HOVR)

New Horizon Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	0.54	0.55	0.47	0.50	0.50	-5.85%	225,010
Feb 21, 2025	0.52	0.54	0.51	0.53	0.53	6.70%	275,199
Feb 20, 2025	0.53	0.54	0.48	0.50	0.50	-4.11%	583,615
Feb 19, 2025	0.55	0.56	0.50	0.52	0.52	-5.30%	345,789
Feb 18, 2025	0.58	0.60	0.53	0.55	0.55	-5.20%	401,650
Feb 14, 2025	0.58	0.61	0.56	0.58	0.58	-0.79%	286,121
Feb 13, 2025	0.59	0.59	0.56	0.58	0.58	-2.74%	315,106
Feb 12, 2025	0.58	0.61	0.56	0.60	0.60	4.91%	385,264
Feb 11, 2025	0.62	0.64	0.55	0.57	0.57	-7.89%	591,665
Feb 10, 2025	0.64	0.65	0.61	0.62	0.62	-4.43%	214,546
Feb 7, 2025	0.69	0.69	0.63	0.65	0.65	-4.24%	345,612
Feb 6, 2025	0.65	0.70	0.63	0.68	0.68	8.73%	422,228
Feb 5, 2025	0.61	0.63	0.58	0.62	0.62	1.95%	340,919
Feb 4, 2025	0.61	0.63	0.58	0.61	0.61	0.08%	479,765
Feb 3, 2025	0.62	0.64	0.58	0.61	0.61	-8.76%	487,758
Jan 31, 2025	0.66	0.74	0.63	0.67	0.67	1.60%	451,965
Jan 30, 2025	0.64	0.68	0.63	0.66	0.66	5.20%	418,260
Jan 29, 2025	0.69	0.69	0.61	0.63	0.63	-11.96%	712,865
Jan 28, 2025	0.75	0.75	0.67	0.71	0.71	-7.00%	809,500
Jan 27, 2025	0.80	0.80	0.70	0.76	0.76	-5.18%	860,634
Jan 24, 2025	0.86	0.86	0.81	0.81	0.81	-4.64%	393,908
Jan 23, 2025	0.85	0.87	0.81	0.84	0.84	-1.84%	488,217
Jan 22, 2025	0.84	0.88	0.81	0.86	0.86	2.38%	504,790
Jan 21, 2025	0.89	0.92	0.80	0.84	0.84	-6.29%	721,035
Jan 17, 2025	0.90	0.96	0.86	0.90	0.90	-0.40%	595,584
Jan 16, 2025	0.83	0.92	0.81	0.90	0.90	9.29%	1,201,640
Jan 15, 2025	0.87	0.87	0.76	0.82	0.82	-4.02%	858,298
Jan 14, 2025	0.86	0.95	0.80	0.86	0.86	-0.35%	555,975
Jan 13, 2025	0.90	0.96	0.81	0.86	0.86	-14.75%	869,422
Jan 10, 2025	1.00	1.02	0.87	1.01	1.01	-0.98%	1,528,274
Jan 8, 2025	1.02	1.05	0.73	1.02	1.02	-8.11%	2,718,505
Jan 7, 2025	1.18	1.18	1.05	1.11	1.11	-4.31%	1,380,181
Jan 6, 2025	1.19	1.32	1.05	1.16	1.16	0.87%	2,944,587
Jan 3, 2025	1.10	1.20	1.01	1.15	1.15	5.50%	2,653,802
Jan 2, 2025	1.14	1.18	1.02	1.09	1.09	-3.54%	1,555,645
Dec 31, 2024	1.40	1.40	1.02	1.13	1.13	-11.02%	3,208,953
Dec 30, 2024	1.59	1.63	1.15	1.27	1.27	-10.56%	5,952,436
Dec 27, 2024	1.22	1.55	1.01	1.42	1.42	23.48%	7,156,587
Dec 26, 2024	0.72	1.46	0.70	1.15	1.15	57.75%	13,143,026
Dec 24, 2024	0.76	0.78	0.59	0.73	0.73	-2.80%	2,628,966
Dec 23, 2024	0.78	0.85	0.71	0.75	0.75	21.95%	9,879,350
Dec 20, 2024	0.58	0.62	0.57	0.62	0.62	5.72%	11,719,584
Dec 19, 2024	0.63	0.68	0.58	0.58	0.58	-2.87%	347,673
Dec 18, 2024	0.64	0.68	0.57	0.60	0.60	-8.87%	730,386
Dec 17, 2024	0.63	0.67	0.60	0.66	0.66	-3.35%	747,601
Dec 16, 2024	0.72	0.72	0.63	0.68	0.68	-4.90%	980,743
Dec 13, 2024	0.62	0.74	0.62	0.72	0.72	14.80%	1,115,356
Dec 12, 2024	0.60	0.70	0.59	0.62	0.62	7.38%	1,306,767
Dec 11, 2024	0.60	0.61	0.52	0.58	0.58	-3.69%	979,416
Dec 10, 2024	0.64	0.69	0.59	0.60	0.60	-8.65%	881,443
Dec 9, 2024	0.70	0.72	0.55	0.66	0.66	-9.13%	1,983,955
Dec 6, 2024	0.70	0.77	0.68	0.73	0.73	3.67%	1,373,000
Dec 5, 2024	0.77	0.82	0.67	0.70	0.70	-12.54%	1,620,539
Dec 4, 2024	0.81	0.86	0.73	0.80	0.80	-1.23%	2,071,378
Dec 3, 2024	0.64	0.88	0.64	0.81	0.81	6.44%	5,068,818
Dec 2, 2024	0.82	0.89	0.70	0.76	0.76	12.74%	13,207,652
Nov 29, 2024	0.52	0.79	0.52	0.68	0.68	39.18%	20,416,673
Nov 27, 2024	0.52	0.55	0.47	0.49	0.49	-7.09%	1,091,774
Nov 26, 2024	0.53	0.59	0.48	0.52	0.52	2.37%	3,550,675
Nov 25, 2024	0.48	0.52	0.43	0.51	0.51	7.28%	1,522,385
Nov 22, 2024	0.46	0.55	0.45	0.48	0.48	2.22%	2,087,299
Nov 21, 2024	0.47	0.49	0.45	0.47	0.47	-3.93%	637,548
Nov 20, 2024	0.43	0.52	0.43	0.48	0.48	7.56%	1,282,708
Nov 19, 2024	0.38	0.48	0.38	0.45	0.45	20.13%	2,685,939
Nov 18, 2024	0.45	0.47	0.36	0.37	0.37	-19.01%	1,624,510
Nov 15, 2024	0.50	0.50	0.46	0.46	0.46	-11.06%	791,509
Nov 14, 2024	0.51	0.52	0.44	0.52	0.52	0.31%	1,340,736
Nov 13, 2024	0.51	0.55	0.44	0.52	0.52	0.66%	4,483,609
Nov 12, 2024	0.45	0.54	0.39	0.52	0.52	13.86%	10,039,749
Nov 11, 2024	0.49	0.55	0.35	0.45	0.45	55.97%	120,414,186
Nov 8, 2024	0.29	0.32	0.28	0.29	0.29	0.35%	10,989,647
Nov 7, 2024	0.26	0.32	0.25	0.29	0.29	6.25%	4,366,280
Nov 6, 2024	0.28	0.30	0.27	0.27	0.27	-0.44%	326,477
Nov 5, 2024	0.27	0.28	0.27	0.27	0.27	-0.65%	112,585
Nov 4, 2024	0.28	0.29	0.26	0.28	0.28	-0.04%	314,189
Nov 1, 2024	0.28	0.30	0.27	0.28	0.28	-2.06%	151,825
Oct 31, 2024	0.29	0.30	0.27	0.28	0.28	-2.50%	247,191
Oct 30, 2024	0.30	0.30	0.29	0.29	0.29	-5.85%	311,874
Oct 29, 2024	0.30	0.32	0.30	0.31	0.31	0.33%	285,355
Oct 28, 2024	0.31	0.32	0.30	0.31	0.31	-1.45%	167,128
Oct 25, 2024	0.30	0.33	0.30	0.31	0.31	1.94%	260,012
Oct 24, 2024	0.31	0.33	0.28	0.30	0.30	-5.13%	353,347
Oct 23, 2024	0.34	0.35	0.31	0.32	0.32	-5.94%	1,241,231
Oct 22, 2024	0.36	0.37	0.29	0.34	0.34	-6.41%	476,562
Oct 21, 2024	0.37	0.37	0.35	0.36	0.36	3.77%	338,989
Oct 18, 2024	0.34	0.38	0.33	0.35	0.35	3.95%	635,183
Oct 17, 2024	0.33	0.34	0.31	0.34	0.34	0.60%	548,350
Oct 16, 2024	0.33	0.34	0.31	0.34	0.34	3.40%	326,013
Oct 15, 2024	0.30	0.35	0.29	0.32	0.32	8.00%	508,328
Oct 14, 2024	0.31	0.31	0.28	0.30	0.30	-3.23%	163,414
Oct 11, 2024	0.31	0.33	0.30	0.31	0.31	-	234,129
Oct 10, 2024	0.29	0.31	0.27	0.31	0.31	7.64%	290,522
Oct 9, 2024	0.29	0.30	0.28	0.29	0.29	-5.97%	599,442
Oct 8, 2024	0.30	0.40	0.29	0.31	0.31	6.28%	3,319,237
Oct 7, 2024	0.27	0.31	0.25	0.29	0.29	7.54%	1,085,441
Oct 4, 2024	0.27	0.28	0.26	0.27	0.27	3.08%	1,020,278
Oct 3, 2024	0.27	0.31	0.24	0.26	0.26	-4.06%	1,658,748
Oct 2, 2024	0.42	0.43	0.24	0.27	0.27	-35.48%	3,416,310
Oct 1, 2024	0.47	0.49	0.41	0.42	0.42	-9.11%	492,612
Sep 30, 2024	0.52	0.52	0.46	0.46	0.46	-7.58%	215,201

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.