New Horizon Aircraft Ltd. (HOVR)

New Horizon Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.51	0.54	0.47	0.50	0.50	-0.60%	301,961
Sep 26, 2024	0.54	0.55	0.48	0.50	0.50	-3.27%	589,137
Sep 25, 2024	0.58	0.58	0.51	0.52	0.52	-7.14%	247,821
Sep 24, 2024	0.57	0.59	0.51	0.56	0.56	-1.58%	317,869
Sep 23, 2024	0.59	0.60	0.56	0.57	0.57	1.64%	167,780
Sep 20, 2024	0.58	0.60	0.54	0.56	0.56	-0.04%	392,476
Sep 19, 2024	0.73	0.76	0.41	0.56	0.56	-24.43%	3,394,905
Sep 18, 2024	0.81	0.88	0.74	0.74	0.74	-7.38%	1,282,962
Sep 17, 2024	0.74	0.85	0.73	0.80	0.80	6.67%	391,479
Sep 16, 2024	0.79	0.80	0.74	0.75	0.75	-4.46%	260,519
Sep 13, 2024	0.80	0.80	0.72	0.79	0.79	3.43%	679,140
Sep 12, 2024	0.73	0.82	0.72	0.76	0.76	6.75%	968,450
Sep 11, 2024	0.76	0.76	0.70	0.71	0.71	-6.45%	467,876
Sep 10, 2024	0.71	0.80	0.68	0.76	0.76	8.42%	1,096,889
Sep 9, 2024	1.14	1.30	0.70	0.70	0.70	-29.90%	4,416,980
Sep 6, 2024	0.93	1.03	0.88	1.00	1.00	8.68%	246,969
Sep 5, 2024	0.88	0.98	0.87	0.92	0.92	2.23%	210,259
Sep 4, 2024	0.92	0.95	0.80	0.90	0.90	-1.21%	216,936
Sep 3, 2024	0.98	1.00	0.91	0.91	0.91	-8.28%	100,728
Aug 30, 2024	0.94	1.05	0.94	0.99	0.99	4.55%	118,550
Aug 29, 2024	1.02	1.02	0.91	0.95	0.95	-5.00%	166,245
Aug 28, 2024	1.02	1.05	0.95	1.00	1.00	2.04%	173,403
Aug 27, 2024	0.98	1.01	0.90	0.98	0.98	-0.20%	196,978
Aug 26, 2024	1.00	1.03	0.96	0.98	0.98	-4.66%	162,556
Aug 23, 2024	0.95	1.04	0.93	1.03	1.03	7.81%	426,703
Aug 22, 2024	1.00	1.05	0.94	0.96	0.96	-0.88%	425,150
Aug 21, 2024	0.90	0.98	0.85	0.96	0.96	7.10%	544,671
Aug 20, 2024	0.82	0.90	0.75	0.90	0.90	9.74%	1,077,933
Aug 19, 2024	0.62	0.85	0.62	0.82	0.82	29.52%	1,006,423
Aug 16, 2024	0.73	0.74	0.59	0.63	0.63	-14.59%	573,187
Aug 15, 2024	0.73	0.80	0.70	0.74	0.74	1.28%	93,959
Aug 14, 2024	0.83	0.86	0.70	0.73	0.73	-13.88%	413,707
Aug 13, 2024	0.77	0.90	0.70	0.85	0.85	18.06%	276,984
Aug 12, 2024	0.68	0.75	0.62	0.72	0.72	4.35%	158,867
Aug 9, 2024	0.62	0.70	0.58	0.69	0.69	13.10%	186,299
Aug 8, 2024	0.61	0.63	0.58	0.61	0.61	4.58%	113,063
Aug 7, 2024	0.65	0.65	0.57	0.58	0.58	-5.90%	142,545
Aug 6, 2024	0.60	0.68	0.52	0.62	0.62	17.36%	250,544
Aug 5, 2024	0.53	0.55	0.51	0.53	0.53	-12.82%	238,430
Aug 2, 2024	0.65	0.67	0.54	0.61	0.61	-9.69%	366,838
Aug 1, 2024	0.69	0.71	0.61	0.67	0.67	-4.14%	231,456
Jul 31, 2024	0.72	0.75	0.66	0.70	0.70	-2.64%	240,843
Jul 30, 2024	0.67	0.73	0.67	0.72	0.72	7.96%	221,207
Jul 29, 2024	0.74	0.76	0.65	0.67	0.67	-11.55%	413,727
Jul 26, 2024	0.95	0.97	0.60	0.75	0.75	-16.33%	1,831,150
Jul 25, 2024	0.78	1.09	0.78	0.90	0.90	16.13%	3,213,500
Jul 24, 2024	0.60	0.89	0.60	0.78	0.78	21.09%	2,999,604
Jul 23, 2024	0.61	0.78	0.54	0.64	0.64	18.96%	5,506,699
Jul 22, 2024	0.55	0.56	0.53	0.54	0.54	-8.50%	805,896
Jul 19, 2024	0.61	0.80	0.55	0.59	0.59	-1.80%	1,650,699
Jul 18, 2024	0.60	0.63	0.58	0.60	0.60	3.24%	232,187
Jul 17, 2024	0.62	0.65	0.57	0.58	0.58	-10.77%	358,664
Jul 16, 2024	0.49	0.80	0.46	0.65	0.65	32.22%	2,522,708
Jul 15, 2024	0.56	0.56	0.49	0.49	0.49	-8.79%	434,706
Jul 12, 2024	0.58	0.61	0.52	0.54	0.54	-15.01%	294,575
Jul 11, 2024	0.52	0.75	0.52	0.63	0.63	19.89%	1,249,372
Jul 10, 2024	0.50	0.54	0.47	0.53	0.53	13.76%	426,710
Jul 9, 2024	0.50	0.50	0.46	0.47	0.47	-6.81%	140,707
Jul 8, 2024	0.51	0.52	0.46	0.50	0.50	-3.13%	148,269
Jul 5, 2024	0.53	0.54	0.48	0.52	0.52	-1.89%	118,479
Jul 3, 2024	0.57	0.57	0.52	0.53	0.53	-7.89%	84,505
Jul 2, 2024	0.51	0.57	0.51	0.57	0.57	9.64%	87,548
Jul 1, 2024	0.57	0.57	0.50	0.52	0.52	-6.32%	109,302
Jun 28, 2024	0.58	0.58	0.53	0.56	0.56	-5.77%	92,449
Jun 27, 2024	0.55	0.59	0.55	0.59	0.59	3.88%	135,730
Jun 26, 2024	0.56	0.59	0.55	0.57	0.57	-0.09%	54,027
Jun 25, 2024	0.63	0.63	0.54	0.57	0.57	-9.78%	285,595
Jun 24, 2024	0.71	0.73	0.59	0.63	0.63	-13.84%	309,498
Jun 21, 2024	0.72	0.74	0.68	0.73	0.73	-1.35%	401,154
Jun 20, 2024	0.71	0.74	0.70	0.74	0.74	0.57%	101,446
Jun 18, 2024	0.73	0.76	0.70	0.74	0.74	-5.06%	174,533
Jun 17, 2024	0.70	0.83	0.67	0.78	0.78	6.16%	261,440
Jun 14, 2024	0.73	0.74	0.69	0.73	0.73	-2.67%	151,084
Jun 13, 2024	0.86	0.90	0.71	0.75	0.75	-16.67%	451,767
Jun 12, 2024	0.92	1.00	0.86	0.90	0.90	-5.26%	777,764
Jun 11, 2024	0.94	1.10	0.87	0.95	0.95	-5.00%	1,939,378
Jun 10, 2024	1.28	1.31	0.89	1.00	1.00	38.89%	40,330,688

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.