New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.530
+0.010 (0.66%)
At close: Jul 11, 2025, 4:00 PM
1.520
-0.010 (-0.65%)
After-hours: Jul 11, 2025, 7:40 PM EDT
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 0.68 | 0.96 | 0.65 | 0.92 | 0.92 | 33.33% | 4,093,745 |
| May 19, 2025 | 0.71 | 0.71 | 0.62 | 0.69 | 0.69 | 1.14% | 1,221,233 |
| May 16, 2025 | 0.65 | 0.72 | 0.58 | 0.68 | 0.68 | 15.82% | 2,196,230 |
| May 15, 2025 | 0.47 | 0.61 | 0.45 | 0.59 | 0.59 | 26.67% | 4,344,006 |
| May 14, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 1.46% | 363,664 |
| May 13, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -7.60% | 680,709 |
| May 12, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 0.75% | 362,351 |
| May 9, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.74% | 110,685 |
| 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 |