New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
2.910
-0.210 (-6.73%)
At close: Oct 17, 2025, 4:00 PM EDT
2.930
+0.020 (0.68%)
After-hours: Oct 17, 2025, 7:59 PM EDT
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.10 | 3.14 | 2.65 | 2.91 | 2.91 | -6.73% | 2,364,493 |
| Oct 16, 2025 | 3.66 | 3.67 | 2.97 | 3.12 | 3.12 | -13.81% | 2,537,278 |
| Oct 15, 2025 | 4.00 | 4.18 | 3.52 | 3.62 | 3.62 | -7.42% | 3,076,096 |
| Oct 14, 2025 | 3.60 | 4.00 | 3.41 | 3.91 | 3.91 | 6.54% | 3,928,949 |
| Oct 13, 2025 | 3.02 | 3.83 | 3.01 | 3.67 | 3.67 | 27.87% | 2,865,202 |
| Oct 10, 2025 | 3.40 | 3.59 | 2.85 | 2.87 | 2.87 | -16.08% | 2,512,461 |
| Oct 9, 2025 | 3.50 | 3.51 | 3.25 | 3.42 | 3.42 | 2.09% | 1,926,171 |
| Oct 8, 2025 | 2.93 | 3.38 | 2.86 | 3.35 | 3.35 | 15.52% | 1,762,790 |
| Oct 7, 2025 | 3.02 | 3.09 | 2.84 | 2.90 | 2.90 | -2.36% | 1,530,977 |
| Oct 6, 2025 | 2.72 | 3.04 | 2.72 | 2.97 | 2.97 | 12.93% | 1,767,978 |
| Oct 3, 2025 | 2.87 | 2.87 | 2.54 | 2.63 | 2.63 | -5.40% | 1,653,400 |
| Oct 2, 2025 | 2.54 | 2.87 | 2.54 | 2.78 | 2.78 | 9.45% | 1,396,632 |
| Oct 1, 2025 | 2.52 | 2.59 | 2.38 | 2.54 | 2.54 | - | 969,070 |
| Sep 30, 2025 | 2.68 | 2.75 | 2.42 | 2.54 | 2.54 | -5.58% | 1,397,804 |
| Sep 29, 2025 | 2.59 | 2.92 | 2.48 | 2.69 | 2.69 | 8.03% | 3,155,137 |
| Sep 26, 2025 | 2.21 | 2.51 | 2.21 | 2.49 | 2.49 | 14.22% | 1,436,455 |
| Sep 25, 2025 | 2.25 | 2.31 | 2.15 | 2.18 | 2.18 | -8.40% | 964,940 |
| Sep 24, 2025 | 2.20 | 2.39 | 2.17 | 2.38 | 2.38 | 9.68% | 1,642,205 |
| Sep 23, 2025 | 2.24 | 2.32 | 2.08 | 2.17 | 2.17 | -3.13% | 1,242,312 |
| Sep 22, 2025 | 2.24 | 2.28 | 2.06 | 2.24 | 2.24 | 0.45% | 1,302,517 |
| Sep 19, 2025 | 2.04 | 2.25 | 1.93 | 2.23 | 2.23 | 9.85% | 2,035,973 |
| Sep 18, 2025 | 1.71 | 2.05 | 1.70 | 2.03 | 2.03 | 18.02% | 4,833,644 |
| Sep 17, 2025 | 1.70 | 1.76 | 1.67 | 1.72 | 1.72 | 0.58% | 652,934 |
| Sep 16, 2025 | 1.78 | 1.78 | 1.69 | 1.71 | 1.71 | -2.84% | 417,593 |
| Sep 15, 2025 | 1.74 | 1.77 | 1.70 | 1.76 | 1.76 | 4.14% | 604,568 |
| Sep 12, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -2.31% | 444,901 |
| Sep 11, 2025 | 1.65 | 1.80 | 1.65 | 1.73 | 1.73 | 4.22% | 646,714 |
| Sep 10, 2025 | 1.68 | 1.71 | 1.62 | 1.66 | 1.66 | - | 510,173 |
| Sep 9, 2025 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | 208,085 |
| Sep 8, 2025 | 1.57 | 1.70 | 1.57 | 1.65 | 1.65 | 3.12% | 403,535 |
| Sep 5, 2025 | 1.65 | 1.69 | 1.58 | 1.60 | 1.60 | -0.62% | 390,040 |
| Sep 4, 2025 | 1.65 | 1.70 | 1.58 | 1.61 | 1.61 | -1.83% | 602,444 |
| Sep 3, 2025 | 1.70 | 1.76 | 1.62 | 1.64 | 1.64 | -2.96% | 516,729 |
| Sep 2, 2025 | 1.70 | 1.76 | 1.66 | 1.69 | 1.69 | -3.43% | 385,188 |
| Aug 29, 2025 | 1.84 | 1.85 | 1.65 | 1.75 | 1.75 | -5.41% | 912,933 |
| Aug 28, 2025 | 1.87 | 1.89 | 1.80 | 1.85 | 1.85 | 1.09% | 601,730 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.76 | 1.83 | 1.83 | -1.08% | 688,143 |
| Aug 26, 2025 | 1.62 | 1.88 | 1.62 | 1.85 | 1.85 | 14.91% | 2,008,024 |
| Aug 25, 2025 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 318,588 |
| Aug 22, 2025 | 1.59 | 1.68 | 1.56 | 1.66 | 1.66 | 5.06% | 508,985 |
| Aug 21, 2025 | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | 0.64% | 218,928 |
| Aug 20, 2025 | 1.58 | 1.61 | 1.46 | 1.57 | 1.57 | -1.26% | 533,456 |
| Aug 19, 2025 | 1.71 | 1.77 | 1.56 | 1.59 | 1.59 | -9.14% | 549,542 |
| Aug 18, 2025 | 1.67 | 1.75 | 1.61 | 1.75 | 1.75 | 4.79% | 437,140 |
| Aug 15, 2025 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 5.70% | 440,094 |
| Aug 14, 2025 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -2.47% | 445,319 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.56 | 1.62 | 1.62 | -5.26% | 730,359 |
| Aug 12, 2025 | 1.73 | 1.77 | 1.65 | 1.71 | 1.71 | -2.84% | 610,347 |
| Aug 11, 2025 | 1.79 | 1.91 | 1.72 | 1.76 | 1.76 | - | 1,139,665 |
| Aug 8, 2025 | 1.69 | 1.77 | 1.63 | 1.76 | 1.76 | 5.39% | 932,918 |