New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
2.280
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
2.580
+0.300 (13.16%)
Pre-market: Jun 20, 2025, 7:34 AM EDT
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.80 | 2.35 | 1.78 | 2.28 | 2.28 | 29.55% | 5,765,966 |
| Jun 17, 2025 | 1.90 | 1.99 | 1.63 | 1.76 | 1.76 | -4.35% | 1,934,727 |
| Jun 16, 2025 | 1.90 | 2.17 | 1.67 | 1.84 | 1.84 | -1.60% | 3,936,192 |
| Jun 13, 2025 | 1.34 | 2.32 | 1.34 | 1.87 | 1.87 | 36.50% | 18,769,483 |
| Jun 12, 2025 | 1.39 | 1.50 | 1.28 | 1.37 | 1.37 | 2.24% | 2,599,993 |
| Jun 11, 2025 | 1.17 | 1.42 | 1.14 | 1.34 | 1.34 | 19.64% | 4,078,148 |
| Jun 10, 2025 | 1.13 | 1.20 | 1.03 | 1.12 | 1.12 | 2.75% | 1,565,428 |
| Jun 9, 2025 | 1.00 | 1.10 | 0.92 | 1.09 | 1.09 | 16.58% | 2,178,978 |
| Jun 6, 2025 | 0.90 | 0.95 | 0.85 | 0.94 | 0.94 | 3.89% | 595,991 |
| Jun 5, 2025 | 0.99 | 1.02 | 0.85 | 0.90 | 0.90 | -7.22% | 756,817 |
| Jun 4, 2025 | 0.94 | 1.03 | 0.93 | 0.97 | 0.97 | 6.62% | 643,951 |
| Jun 3, 2025 | 1.02 | 1.03 | 0.90 | 0.91 | 0.91 | -11.67% | 890,010 |
| Jun 2, 2025 | 1.06 | 1.10 | 0.99 | 1.03 | 1.03 | -2.83% | 504,290 |
| May 30, 2025 | 1.10 | 1.11 | 0.97 | 1.06 | 1.06 | -3.64% | 919,459 |
| May 29, 2025 | 0.98 | 1.16 | 0.90 | 1.10 | 1.10 | 12.36% | 2,304,694 |
| May 28, 2025 | 0.90 | 0.99 | 0.84 | 0.98 | 0.98 | 13.82% | 1,204,033 |
| May 27, 2025 | 0.93 | 0.96 | 0.85 | 0.86 | 0.86 | -6.71% | 734,696 |
| May 23, 2025 | 0.83 | 1.04 | 0.82 | 0.92 | 0.92 | 8.96% | 1,956,091 |
| May 22, 2025 | 0.90 | 0.90 | 0.81 | 0.85 | 0.85 | -5.99% | 641,005 |
| May 21, 2025 | 0.99 | 1.00 | 0.80 | 0.90 | 0.90 | -2.16% | 2,569,935 |
| May 20, 2025 | 0.68 | 0.96 | 0.65 | 0.92 | 0.92 | 33.33% | 4,093,745 |
| May 19, 2025 | 0.71 | 0.71 | 0.62 | 0.69 | 0.69 | 1.14% | 1,221,233 |
| May 16, 2025 | 0.65 | 0.72 | 0.58 | 0.68 | 0.68 | 15.82% | 2,196,230 |
| May 15, 2025 | 0.47 | 0.61 | 0.45 | 0.59 | 0.59 | 26.67% | 4,344,006 |
| May 14, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 1.46% | 363,664 |
| May 13, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -7.60% | 680,709 |
| May 12, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 0.75% | 362,351 |
| May 9, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.74% | 110,685 |
| May 8, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 2.98% | 347,367 |
| May 7, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -6.08% | 147,054 |
| May 6, 2025 | 0.53 | 0.53 | 0.45 | 0.52 | 0.52 | 0.84% | 228,740 |
| May 5, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -1.12% | 162,464 |
| May 2, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 4.53% | 101,873 |
| May 1, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | -1.78% | 62,268 |
| Apr 30, 2025 | 0.52 | 0.53 | 0.48 | 0.51 | 0.51 | -3.80% | 76,589 |
| Apr 29, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | 2.71% | 98,071 |
| Apr 28, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 2.22% | 229,736 |
| Apr 25, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.57% | 189,211 |
| Apr 24, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 0.20% | 253,234 |
| Apr 23, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 5.24% | 321,621 |
| Apr 22, 2025 | 0.50 | 0.51 | 0.46 | 0.48 | 0.48 | -0.47% | 138,723 |
| Apr 21, 2025 | 0.46 | 0.53 | 0.44 | 0.49 | 0.49 | 8.36% | 216,020 |
| Apr 17, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 1.04% | 103,067 |
| Apr 16, 2025 | 0.47 | 0.47 | 0.40 | 0.44 | 0.44 | 4.06% | 344,158 |
| Apr 15, 2025 | 0.39 | 0.43 | 0.38 | 0.43 | 0.43 | 9.43% | 216,378 |
| Apr 14, 2025 | 0.45 | 0.45 | 0.35 | 0.39 | 0.39 | -7.51% | 564,747 |
| Apr 11, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 0.38% | 195,772 |
| Apr 10, 2025 | 0.46 | 0.46 | 0.40 | 0.42 | 0.42 | -4.34% | 174,996 |
| Apr 9, 2025 | 0.41 | 0.44 | 0.37 | 0.44 | 0.44 | 6.47% | 439,206 |
| Apr 8, 2025 | 0.42 | 0.46 | 0.41 | 0.41 | 0.41 | -1.39% | 200,756 |