New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.480
-0.080 (-5.13%)
Dec 29, 2025, 3:05 PM EST - Market open
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.57 | 1.62 | 1.49 | 1.52 | - | -2.56% | 598,922 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.54 | 1.56 | 1.56 | -4.88% | 460,198 |
| Dec 24, 2025 | 1.60 | 1.68 | 1.57 | 1.64 | 1.64 | 3.14% | 369,698 |
| Dec 23, 2025 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 456,798 |
| Dec 22, 2025 | 1.76 | 1.86 | 1.65 | 1.65 | 1.65 | -2.37% | 830,969 |
| Dec 19, 2025 | 1.62 | 1.71 | 1.61 | 1.69 | 1.69 | 5.62% | 464,410 |
| Dec 18, 2025 | 1.66 | 1.72 | 1.57 | 1.60 | 1.60 | - | 453,403 |
| Dec 17, 2025 | 1.74 | 1.79 | 1.60 | 1.60 | 1.60 | -9.09% | 414,881 |
| Dec 16, 2025 | 1.64 | 1.78 | 1.64 | 1.76 | 1.76 | 10.00% | 539,948 |
| Dec 15, 2025 | 1.76 | 1.80 | 1.60 | 1.60 | 1.60 | -7.51% | 692,577 |
| Dec 12, 2025 | 1.94 | 1.95 | 1.72 | 1.73 | 1.73 | -8.95% | 643,742 |
| Dec 11, 2025 | 1.77 | 1.92 | 1.74 | 1.90 | 1.90 | 7.95% | 771,452 |
| Dec 10, 2025 | 1.79 | 1.81 | 1.71 | 1.76 | 1.76 | -2.22% | 422,792 |
| Dec 9, 2025 | 1.79 | 1.84 | 1.74 | 1.80 | 1.80 | - | 526,589 |
| Dec 8, 2025 | 1.79 | 1.83 | 1.70 | 1.80 | 1.80 | 1.69% | 397,765 |
| Dec 5, 2025 | 1.82 | 1.83 | 1.71 | 1.77 | 1.77 | -1.12% | 638,382 |
| Dec 4, 2025 | 1.69 | 1.83 | 1.69 | 1.79 | 1.79 | 5.29% | 1,067,299 |
| Dec 3, 2025 | 1.63 | 1.70 | 1.55 | 1.70 | 1.70 | 11.84% | 682,176 |
| Dec 2, 2025 | 1.54 | 1.61 | 1.52 | 1.52 | 1.52 | -1.30% | 451,161 |
| Dec 1, 2025 | 1.65 | 1.67 | 1.52 | 1.54 | 1.54 | -6.67% | 440,556 |
| Nov 28, 2025 | 1.66 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 467,919 |
| Nov 26, 2025 | 1.60 | 1.68 | 1.52 | 1.62 | 1.62 | 3.18% | 600,736 |
| Nov 25, 2025 | 1.61 | 1.65 | 1.47 | 1.57 | 1.57 | 1.95% | 748,236 |
| Nov 24, 2025 | 1.40 | 1.55 | 1.40 | 1.54 | 1.54 | 19.38% | 1,302,135 |
| Nov 21, 2025 | 1.21 | 1.35 | 1.20 | 1.29 | 1.29 | 7.50% | 1,325,830 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.16 | 1.20 | 1.20 | -6.98% | 1,301,822 |
| Nov 19, 2025 | 1.43 | 1.46 | 1.24 | 1.29 | 1.29 | -3.01% | 1,847,568 |
| Nov 18, 2025 | 1.70 | 1.72 | 1.30 | 1.33 | 1.33 | -25.28% | 3,258,875 |
| Nov 17, 2025 | 1.89 | 1.95 | 1.75 | 1.78 | 1.78 | -7.29% | 1,126,979 |
| Nov 14, 2025 | 1.88 | 2.11 | 1.87 | 1.92 | 1.92 | -5.42% | 708,654 |
| Nov 13, 2025 | 1.94 | 2.04 | 1.86 | 2.03 | 2.03 | 2.01% | 1,254,275 |
| Nov 12, 2025 | 2.05 | 2.07 | 1.94 | 1.99 | 1.99 | -1.49% | 476,102 |
| Nov 11, 2025 | 2.01 | 2.10 | 1.91 | 2.02 | 2.02 | -1.94% | 1,082,221 |
| Nov 10, 2025 | 2.13 | 2.19 | 2.02 | 2.06 | 2.06 | 0.98% | 581,256 |
| 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% | 761,338 |
| 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 |