New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.490
-0.230 (-13.37%)
Mar 24, 2026, 4:00 PM EDT - Market closed
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.71 | 1.75 | 1.35 | 1.49 | 1.49 | -13.37% | 2,862,796 |
| Mar 23, 2026 | 1.73 | 1.83 | 1.68 | 1.72 | 1.72 | - | 496,677 |
| Mar 20, 2026 | 1.77 | 1.83 | 1.63 | 1.72 | 1.72 | -3.37% | 827,034 |
| Mar 19, 2026 | 1.77 | 1.81 | 1.71 | 1.78 | 1.78 | -1.11% | 324,547 |
| Mar 18, 2026 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | -2.70% | 295,672 |
| Mar 17, 2026 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 1.65% | 302,103 |
| Mar 16, 2026 | 1.82 | 1.89 | 1.79 | 1.82 | 1.82 | - | 321,603 |
| Mar 13, 2026 | 1.89 | 1.94 | 1.80 | 1.82 | 1.82 | -2.15% | 415,485 |
| Mar 12, 2026 | 1.90 | 1.91 | 1.82 | 1.86 | 1.86 | -3.12% | 277,552 |
| Mar 11, 2026 | 1.88 | 1.96 | 1.87 | 1.92 | 1.92 | 2.67% | 224,972 |
| Mar 10, 2026 | 1.91 | 1.98 | 1.86 | 1.87 | 1.87 | 0.54% | 425,316 |
| Mar 9, 2026 | 1.83 | 1.92 | 1.82 | 1.86 | 1.86 | -3.12% | 330,258 |
| Mar 6, 2026 | 1.85 | 2.04 | 1.72 | 1.92 | 1.92 | -0.52% | 1,169,339 |
| Mar 5, 2026 | 1.97 | 2.01 | 1.88 | 1.93 | 1.93 | -3.50% | 379,405 |
| Mar 4, 2026 | 1.93 | 2.04 | 1.83 | 2.00 | 2.00 | 6.95% | 818,391 |
| Mar 3, 2026 | 1.95 | 1.99 | 1.82 | 1.87 | 1.87 | -6.97% | 861,109 |
| Mar 2, 2026 | 1.87 | 2.05 | 1.87 | 2.01 | 2.01 | 3.61% | 709,461 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.87 | 1.94 | 1.94 | -4.90% | 265,414 |
| Feb 26, 2026 | 2.05 | 2.05 | 1.95 | 2.04 | 2.04 | 3.55% | 578,369 |
| Feb 25, 2026 | 1.89 | 2.07 | 1.86 | 1.97 | 1.97 | 3.68% | 968,339 |
| Feb 24, 2026 | 1.86 | 1.91 | 1.82 | 1.90 | 1.90 | 2.15% | 400,343 |
| Feb 23, 2026 | 1.85 | 1.90 | 1.81 | 1.86 | 1.86 | -1.06% | 312,929 |
| Feb 20, 2026 | 1.92 | 1.96 | 1.87 | 1.88 | 1.88 | -4.08% | 386,200 |
| Feb 19, 2026 | 1.78 | 1.97 | 1.75 | 1.96 | 1.96 | 8.29% | 380,399 |
| Feb 18, 2026 | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | 3.43% | 349,150 |
| Feb 17, 2026 | 1.76 | 1.80 | 1.69 | 1.75 | 1.75 | -0.57% | 338,829 |
| Feb 13, 2026 | 1.71 | 1.82 | 1.70 | 1.76 | 1.76 | 2.92% | 235,373 |
| Feb 12, 2026 | 1.81 | 1.84 | 1.70 | 1.71 | 1.71 | -5.00% | 413,726 |
| Feb 11, 2026 | 1.84 | 1.90 | 1.71 | 1.80 | 1.80 | -2.70% | 597,788 |
| Feb 10, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -2.12% | 254,894 |
| Feb 9, 2026 | 1.85 | 1.94 | 1.83 | 1.89 | 1.89 | 2.16% | 528,210 |
| Feb 6, 2026 | 1.76 | 1.90 | 1.76 | 1.85 | 1.85 | 8.82% | 700,646 |
| Feb 5, 2026 | 1.75 | 1.87 | 1.67 | 1.70 | 1.70 | -5.56% | 1,158,334 |
| Feb 4, 2026 | 1.94 | 1.95 | 1.73 | 1.80 | 1.80 | -7.22% | 753,132 |
| Feb 3, 2026 | 1.88 | 1.95 | 1.79 | 1.94 | 1.94 | 6.59% | 592,068 |
| Feb 2, 2026 | 1.83 | 1.89 | 1.76 | 1.82 | 1.82 | -2.15% | 708,868 |
| Jan 30, 2026 | 2.06 | 2.13 | 1.82 | 1.86 | 1.86 | -9.71% | 1,770,332 |
| Jan 29, 2026 | 2.21 | 2.21 | 2.00 | 2.06 | 2.06 | -7.21% | 1,186,202 |
| Jan 28, 2026 | 2.30 | 2.30 | 2.15 | 2.22 | 2.22 | -2.63% | 596,945 |
| Jan 27, 2026 | 2.19 | 2.31 | 2.09 | 2.28 | 2.28 | 5.56% | 795,918 |
| Jan 26, 2026 | 2.34 | 2.34 | 2.10 | 2.16 | 2.16 | -9.62% | 1,650,467 |
| Jan 23, 2026 | 2.42 | 2.47 | 2.30 | 2.39 | 2.39 | -2.05% | 1,032,805 |
| Jan 22, 2026 | 2.50 | 2.55 | 2.30 | 2.44 | 2.44 | - | 1,499,143 |
| Jan 21, 2026 | 2.21 | 2.46 | 2.17 | 2.44 | 2.44 | 10.91% | 1,702,951 |
| Jan 20, 2026 | 2.06 | 2.40 | 2.05 | 2.20 | 2.20 | 2.33% | 1,967,232 |
| Jan 16, 2026 | 2.40 | 2.52 | 2.00 | 2.15 | 2.15 | -7.33% | 2,550,015 |
| Jan 15, 2026 | 2.12 | 2.40 | 2.05 | 2.32 | 2.32 | 11.00% | 1,647,360 |
| Jan 14, 2026 | 2.00 | 2.14 | 1.97 | 2.09 | 2.09 | 5.03% | 1,236,739 |
| Jan 13, 2026 | 2.16 | 2.19 | 1.96 | 1.99 | 1.99 | -7.44% | 1,290,334 |
| Jan 12, 2026 | 2.35 | 2.39 | 2.10 | 2.15 | 2.15 | -7.33% | 1,688,627 |