New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
0.5096
-0.0372 (-6.80%)
At close: Mar 28, 2025, 4:00 PM
0.5299
+0.0203 (3.98%)
After-hours: Mar 28, 2025, 7:58 PM EDT
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -6.80% | 164,202 |
| Mar 27, 2025 | 0.57 | 0.58 | 0.53 | 0.55 | 0.55 | -5.64% | 82,924 |
| Mar 26, 2025 | 0.56 | 0.58 | 0.52 | 0.58 | 0.58 | 1.67% | 156,238 |
| Mar 25, 2025 | 0.57 | 0.58 | 0.53 | 0.57 | 0.57 | 2.04% | 107,107 |
| Mar 24, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 3.50% | 92,305 |
| Mar 21, 2025 | 0.58 | 0.59 | 0.53 | 0.54 | 0.54 | -7.78% | 146,328 |
| Mar 20, 2025 | 0.55 | 0.61 | 0.54 | 0.59 | 0.59 | 5.54% | 470,708 |
| Mar 19, 2025 | 0.51 | 0.55 | 0.50 | 0.55 | 0.55 | 6.80% | 170,459 |
| Mar 18, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.10% | 114,741 |
| Mar 17, 2025 | 0.51 | 0.53 | 0.48 | 0.53 | 0.53 | 5.00% | 129,521 |
| Mar 14, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.21% | 92,753 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -1.80% | 116,845 |
| Mar 12, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | 0.56% | 127,727 |
| Mar 11, 2025 | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | -2.82% | 144,656 |
| Mar 10, 2025 | 0.55 | 0.56 | 0.47 | 0.50 | 0.50 | -4.58% | 423,472 |
| Mar 7, 2025 | 0.46 | 0.55 | 0.46 | 0.52 | 0.52 | 12.01% | 387,997 |
| Mar 6, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | -2.34% | 220,586 |
| Mar 5, 2025 | 0.50 | 0.52 | 0.45 | 0.48 | 0.48 | 3.03% | 234,757 |
| Mar 4, 2025 | 0.45 | 0.49 | 0.41 | 0.46 | 0.46 | -0.45% | 334,970 |
| Mar 3, 2025 | 0.50 | 0.53 | 0.45 | 0.47 | 0.47 | -7.89% | 328,389 |
| Feb 28, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 1.40% | 323,740 |
| Feb 27, 2025 | 0.49 | 0.52 | 0.46 | 0.50 | 0.50 | 6.50% | 402,299 |
| Feb 26, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | 2.74% | 262,131 |
| Feb 25, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -8.42% | 451,874 |
| Feb 24, 2025 | 0.54 | 0.55 | 0.47 | 0.50 | 0.50 | -5.85% | 225,010 |
| Feb 21, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 6.70% | 275,199 |
| Feb 20, 2025 | 0.53 | 0.54 | 0.48 | 0.50 | 0.50 | -4.11% | 583,615 |
| Feb 19, 2025 | 0.55 | 0.56 | 0.50 | 0.52 | 0.52 | -5.30% | 345,789 |
| Feb 18, 2025 | 0.58 | 0.60 | 0.53 | 0.55 | 0.55 | -5.20% | 401,650 |
| Feb 14, 2025 | 0.58 | 0.61 | 0.56 | 0.58 | 0.58 | -0.79% | 286,121 |
| Feb 13, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -2.74% | 315,106 |
| Feb 12, 2025 | 0.58 | 0.61 | 0.56 | 0.60 | 0.60 | 4.91% | 385,264 |
| Feb 11, 2025 | 0.62 | 0.64 | 0.55 | 0.57 | 0.57 | -7.89% | 591,665 |
| Feb 10, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -4.43% | 214,546 |
| Feb 7, 2025 | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -4.24% | 345,612 |
| Feb 6, 2025 | 0.65 | 0.70 | 0.63 | 0.68 | 0.68 | 8.73% | 422,228 |
| Feb 5, 2025 | 0.61 | 0.63 | 0.58 | 0.62 | 0.62 | 1.95% | 340,919 |
| Feb 4, 2025 | 0.61 | 0.63 | 0.58 | 0.61 | 0.61 | 0.08% | 479,765 |
| Feb 3, 2025 | 0.62 | 0.64 | 0.58 | 0.61 | 0.61 | -8.76% | 487,758 |
| Jan 31, 2025 | 0.66 | 0.74 | 0.63 | 0.67 | 0.67 | 1.60% | 451,965 |
| Jan 30, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | 5.20% | 418,260 |
| Jan 29, 2025 | 0.69 | 0.69 | 0.61 | 0.63 | 0.63 | -11.96% | 712,865 |
| Jan 28, 2025 | 0.75 | 0.75 | 0.67 | 0.71 | 0.71 | -7.00% | 809,500 |
| Jan 27, 2025 | 0.80 | 0.80 | 0.70 | 0.76 | 0.76 | -5.18% | 860,634 |
| Jan 24, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -4.64% | 393,908 |
| Jan 23, 2025 | 0.85 | 0.87 | 0.81 | 0.84 | 0.84 | -1.84% | 488,217 |
| Jan 22, 2025 | 0.84 | 0.88 | 0.81 | 0.86 | 0.86 | 2.38% | 504,790 |
| Jan 21, 2025 | 0.89 | 0.92 | 0.80 | 0.84 | 0.84 | -6.29% | 721,035 |
| Jan 17, 2025 | 0.90 | 0.96 | 0.86 | 0.90 | 0.90 | -0.40% | 595,584 |
| Jan 16, 2025 | 0.83 | 0.92 | 0.81 | 0.90 | 0.90 | 9.29% | 1,201,640 |