New Horizon Aircraft Ltd. (HOVR)

New Horizon Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.89	0.92	0.80	0.84	0.84	-6.29%	703,227
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
Jan 15, 2025	0.87	0.87	0.76	0.82	0.82	-4.02%	858,298
Jan 14, 2025	0.86	0.95	0.80	0.86	0.86	-0.35%	555,975
Jan 13, 2025	0.90	0.96	0.81	0.86	0.86	-14.75%	869,422
Jan 10, 2025	1.00	1.02	0.87	1.01	1.01	-0.98%	1,528,274
Jan 8, 2025	1.02	1.05	0.73	1.02	1.02	-8.11%	2,718,505
Jan 7, 2025	1.18	1.18	1.05	1.11	1.11	-4.31%	1,380,181
Jan 6, 2025	1.19	1.32	1.05	1.16	1.16	0.87%	2,944,587
Jan 3, 2025	1.10	1.20	1.01	1.15	1.15	5.50%	2,653,802
Jan 2, 2025	1.14	1.18	1.02	1.09	1.09	-3.54%	1,555,645
Dec 31, 2024	1.40	1.40	1.02	1.13	1.13	-11.02%	3,208,953
Dec 30, 2024	1.59	1.63	1.15	1.27	1.27	-10.56%	5,952,436
Dec 27, 2024	1.22	1.55	1.01	1.42	1.42	23.48%	7,156,587
Dec 26, 2024	0.72	1.46	0.70	1.15	1.15	57.75%	13,143,026
Dec 24, 2024	0.76	0.78	0.59	0.73	0.73	-2.80%	2,628,966
Dec 23, 2024	0.78	0.85	0.71	0.75	0.75	21.95%	9,879,350
Dec 20, 2024	0.58	0.62	0.57	0.62	0.62	5.72%	11,719,584
Dec 19, 2024	0.63	0.68	0.58	0.58	0.58	-2.87%	347,673
Dec 18, 2024	0.64	0.68	0.57	0.60	0.60	-8.87%	730,386
Dec 17, 2024	0.63	0.67	0.60	0.66	0.66	-3.35%	747,601
Dec 16, 2024	0.72	0.72	0.63	0.68	0.68	-4.90%	980,743
Dec 13, 2024	0.62	0.74	0.62	0.72	0.72	14.80%	1,115,356
Dec 12, 2024	0.60	0.70	0.59	0.62	0.62	7.38%	1,306,767
Dec 11, 2024	0.60	0.61	0.52	0.58	0.58	-3.69%	979,416
Dec 10, 2024	0.64	0.69	0.59	0.60	0.60	-8.65%	881,443
Dec 9, 2024	0.70	0.72	0.55	0.66	0.66	-9.13%	1,983,955
Dec 6, 2024	0.70	0.77	0.68	0.73	0.73	3.67%	1,373,000
Dec 5, 2024	0.77	0.82	0.67	0.70	0.70	-12.54%	1,620,539
Dec 4, 2024	0.81	0.86	0.73	0.80	0.80	-1.23%	2,071,378
Dec 3, 2024	0.64	0.88	0.64	0.81	0.81	6.44%	5,068,818
Dec 2, 2024	0.82	0.89	0.70	0.76	0.76	12.74%	13,207,652
Nov 29, 2024	0.52	0.79	0.52	0.68	0.68	39.18%	20,416,673
Nov 27, 2024	0.52	0.55	0.47	0.49	0.49	-7.09%	1,091,774
Nov 26, 2024	0.53	0.59	0.48	0.52	0.52	2.37%	3,550,675
Nov 25, 2024	0.48	0.52	0.43	0.51	0.51	7.28%	1,522,385
Nov 22, 2024	0.46	0.55	0.45	0.48	0.48	2.22%	2,087,299
Nov 21, 2024	0.47	0.49	0.45	0.47	0.47	-3.93%	637,548
Nov 20, 2024	0.43	0.52	0.43	0.48	0.48	7.56%	1,282,708
Nov 19, 2024	0.38	0.48	0.38	0.45	0.45	20.13%	2,685,939
Nov 18, 2024	0.45	0.47	0.36	0.37	0.37	-19.01%	1,624,510
Nov 15, 2024	0.50	0.50	0.46	0.46	0.46	-11.06%	791,509
Nov 14, 2024	0.51	0.52	0.44	0.52	0.52	0.31%	1,340,736
Nov 13, 2024	0.51	0.55	0.44	0.52	0.52	0.66%	4,483,609
Nov 12, 2024	0.45	0.54	0.39	0.52	0.52	13.86%	10,039,749
Nov 11, 2024	0.49	0.55	0.35	0.45	0.45	55.97%	120,414,186
Nov 8, 2024	0.29	0.32	0.28	0.29	0.29	0.35%	10,989,647
Nov 7, 2024	0.26	0.32	0.25	0.29	0.29	6.25%	4,366,280
Nov 6, 2024	0.28	0.30	0.27	0.27	0.27	-0.44%	326,477
Nov 5, 2024	0.27	0.28	0.27	0.27	0.27	-0.65%	112,585
Nov 4, 2024	0.28	0.29	0.26	0.28	0.28	-0.04%	314,189
Nov 1, 2024	0.28	0.30	0.27	0.28	0.28	-2.06%	151,825
Oct 31, 2024	0.29	0.30	0.27	0.28	0.28	-2.50%	247,191
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.