New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
2.040
-0.100 (-4.67%)
At close: Nov 7, 2025, 4:00 PM EST
2.072
+0.032 (1.56%)
After-hours: Nov 7, 2025, 7:58 PM EST
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.05 | 2.06 | 1.71 | 2.04 | 2.04 | -4.67% | 2,171,032 |
| Nov 6, 2025 | 2.21 | 2.28 | 2.05 | 2.14 | 2.14 | -1.83% | 807,585 |
| Nov 5, 2025 | 2.13 | 2.27 | 2.12 | 2.18 | 2.18 | 2.83% | 759,411 |
| Nov 4, 2025 | 2.12 | 2.20 | 2.02 | 2.12 | 2.12 | -4.93% | 1,162,716 |
| Nov 3, 2025 | 2.53 | 2.57 | 2.22 | 2.23 | 2.23 | -13.57% | 829,924 |
| Oct 31, 2025 | 2.35 | 2.68 | 2.35 | 2.58 | 2.58 | 13.16% | 1,947,822 |
| Oct 30, 2025 | 2.25 | 2.39 | 2.20 | 2.28 | 2.28 | -1.30% | 643,525 |
| Oct 29, 2025 | 2.33 | 2.35 | 2.09 | 2.31 | 2.31 | - | 1,699,155 |
| Oct 28, 2025 | 2.53 | 2.56 | 2.27 | 2.31 | 2.31 | -9.77% | 1,908,749 |
| Oct 27, 2025 | 2.84 | 2.86 | 2.50 | 2.56 | 2.56 | -5.88% | 1,562,614 |
| Oct 24, 2025 | 2.70 | 2.85 | 2.65 | 2.72 | 2.72 | 5.43% | 1,413,251 |
| Oct 23, 2025 | 2.59 | 2.70 | 2.53 | 2.58 | 2.58 | 1.98% | 896,943 |
| Oct 22, 2025 | 2.59 | 2.65 | 2.37 | 2.53 | 2.53 | -6.64% | 1,552,648 |
| Oct 21, 2025 | 2.92 | 2.95 | 2.70 | 2.71 | 2.71 | -7.19% | 936,720 |
| Oct 20, 2025 | 2.99 | 3.00 | 2.72 | 2.92 | 2.92 | 0.34% | 1,233,284 |
| 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 |