New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.830
-0.020 (-1.08%)
Aug 27, 2025, 4:00 PM - Market closed
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.90 | 1.90 | 1.76 | 1.83 | 1.83 | -1.08% | 685,348 |
| 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 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.63 | 1.67 | 1.67 | -5.11% | 922,514 |
| Aug 6, 2025 | 1.68 | 1.82 | 1.62 | 1.76 | 1.76 | 4.76% | 2,198,419 |
| Aug 5, 2025 | 1.64 | 1.68 | 1.51 | 1.68 | 1.68 | 7.69% | 948,686 |
| Aug 4, 2025 | 1.45 | 1.70 | 1.42 | 1.56 | 1.56 | 10.64% | 984,024 |
| Aug 1, 2025 | 1.48 | 1.49 | 1.33 | 1.41 | 1.41 | -6.62% | 645,649 |
| Jul 31, 2025 | 1.58 | 1.60 | 1.47 | 1.51 | 1.51 | 1.34% | 592,602 |
| Jul 30, 2025 | 1.60 | 1.64 | 1.41 | 1.49 | 1.49 | -1.32% | 687,533 |
| Jul 29, 2025 | 1.65 | 1.71 | 1.50 | 1.51 | 1.51 | -8.48% | 908,383 |
| Jul 28, 2025 | 1.68 | 1.76 | 1.59 | 1.65 | 1.65 | 1.23% | 801,934 |
| Jul 25, 2025 | 1.66 | 1.68 | 1.54 | 1.63 | 1.63 | - | 805,214 |
| Jul 24, 2025 | 1.70 | 1.73 | 1.63 | 1.63 | 1.63 | -6.86% | 663,974 |
| Jul 23, 2025 | 1.70 | 1.77 | 1.64 | 1.75 | 1.75 | 2.94% | 696,472 |
| Jul 22, 2025 | 1.80 | 1.85 | 1.58 | 1.70 | 1.70 | -3.95% | 1,263,516 |
| Jul 21, 2025 | 1.90 | 1.92 | 1.70 | 1.77 | 1.77 | 1.72% | 1,655,595 |
| Jul 18, 2025 | 1.84 | 1.88 | 1.68 | 1.74 | 1.74 | 1.16% | 1,336,866 |
| Jul 17, 2025 | 1.56 | 1.84 | 1.51 | 1.72 | 1.72 | 10.97% | 3,767,848 |
| Jul 16, 2025 | 1.58 | 1.59 | 1.49 | 1.55 | 1.55 | -0.64% | 933,339 |
| Jul 15, 2025 | 1.59 | 1.65 | 1.45 | 1.56 | 1.56 | -1.89% | 1,132,715 |
| Jul 14, 2025 | 1.53 | 1.69 | 1.50 | 1.59 | 1.59 | 3.92% | 1,009,792 |
| 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 |