New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
0.288
-0.018 (-5.85%)
At close: Oct 30, 2024, 4:00 PM
0.300
+0.012 (4.13%)
After-hours: Oct 30, 2024, 6:37 PM EDT
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 |