New Horizon Aircraft Ltd. (HOVR)

NASDAQ: HOVR · Real-Time Price · USD

0.615

+0.029 (4.95%)

At close: Dec 20, 2024, 4:00 PM

0.810

+0.195 (31.71%)

After-hours: Dec 20, 2024, 7:59 PM EST

New Horizon Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.58	0.62	0.57	0.62	0.62	5.72%	655,474
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%	730,400
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%	1,115,400
Dec 12, 2024	0.60	0.70	0.59	0.62	0.62	7.38%	1,306,800
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%	1,984,000
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%	2,071,400
Dec 3, 2024	0.64	0.88	0.64	0.81	0.81	6.47%	5,068,818
Dec 2, 2024	0.82	0.89	0.70	0.76	0.76	12.73%	13,372,034
Nov 29, 2024	0.52	0.79	0.52	0.67	0.67	39.15%	20,416,700
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%	3,550,700
Nov 25, 2024	0.48	0.52	0.43	0.51	0.51	7.28%	1,522,400
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%	120,414,200
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%	4,366,300
Nov 6, 2024	0.28	0.30	0.27	0.27	0.27	-0.44%	326,500
Nov 5, 2024	0.27	0.28	0.27	0.27	0.27	-0.65%	112,600
Nov 4, 2024	0.28	0.29	0.26	0.28	0.28	-0.04%	314,200
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%	311,900
Oct 29, 2024	0.30	0.32	0.30	0.31	0.31	0.33%	285,400
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%	476,600
Oct 21, 2024	0.37	0.37	0.35	0.36	0.36	3.77%	339,000
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%	548,400
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%	302,000
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%	317,900
Sep 23, 2024	0.59	0.60	0.56	0.57	0.57	1.64%	167,800
Sep 20, 2024	0.58	0.60	0.54	0.56	0.56	-0.04%	392,500
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%	1,283,000
Sep 17, 2024	0.74	0.85	0.73	0.80	0.80	6.67%	391,500
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%	968,500
Sep 11, 2024	0.76	0.76	0.70	0.71	0.71	-6.45%	467,900
Sep 10, 2024	0.71	0.80	0.68	0.76	0.76	8.42%	1,096,900
Sep 9, 2024	1.14	1.30	0.70	0.70	0.70	-29.90%	4,417,000
Sep 6, 2024	0.93	1.03	0.88	1.00	1.00	8.68%	247,000
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%	220,800
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%	197,000
Aug 26, 2024	1.00	1.03	0.96	0.98	0.98	-4.66%	162,600
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%	425,200
Aug 21, 2024	0.90	0.98	0.85	0.96	0.96	7.10%	544,700
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%	573,200
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%	277,000
Aug 12, 2024	0.68	0.75	0.62	0.72	0.72	4.35%	158,900
Aug 9, 2024	0.62	0.70	0.58	0.69	0.69	13.10%	186,300
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%	231,500