New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.860
-0.030 (-1.59%)
Aug 19, 2026, 2:51 PM EDT - Market open
New Horizon Aircraft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.90 | 1.95 | 1.81 | 1.86 | - | -1.75% | 716,588 |
| Aug 18, 2026 | 1.96 | 1.97 | 1.88 | 1.89 | 1.89 | -4.55% | 641,332 |
| Aug 17, 2026 | 1.96 | 2.02 | 1.92 | 1.98 | 1.98 | 0.51% | 674,079 |
| Aug 14, 2026 | 2.03 | 2.05 | 1.96 | 1.97 | 1.97 | -1.01% | 509,206 |
| Aug 13, 2026 | 1.99 | 2.02 | 1.95 | 1.99 | 1.99 | - | 535,774 |
| Aug 12, 2026 | 2.05 | 2.07 | 1.97 | 1.99 | 1.99 | -1.97% | 774,360 |
| Aug 11, 2026 | 2.03 | 2.05 | 1.98 | 2.03 | 2.03 | -0.49% | 600,242 |
| Aug 10, 2026 | 2.04 | 2.17 | 2.03 | 2.04 | 2.04 | 1.49% | 1,724,397 |
| Aug 7, 2026 | 2.00 | 2.02 | 1.89 | 2.01 | 2.01 | 3.08% | 1,552,234 |
| Aug 6, 2026 | 1.90 | 2.02 | 1.82 | 1.95 | 1.95 | 2.09% | 1,672,044 |
| Aug 5, 2026 | 1.81 | 1.98 | 1.73 | 1.91 | 1.91 | 6.70% | 2,584,094 |
| Aug 4, 2026 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | 0.56% | 1,723,665 |
| Aug 3, 2026 | 1.74 | 1.83 | 1.72 | 1.78 | 1.78 | 3.49% | 1,103,791 |
| Jul 31, 2026 | 1.74 | 1.77 | 1.67 | 1.72 | 1.72 | -1.15% | 614,080 |
| Jul 30, 2026 | 1.60 | 1.75 | 1.60 | 1.74 | 1.74 | 9.43% | 1,185,580 |
| Jul 29, 2026 | 1.72 | 1.74 | 1.58 | 1.59 | 1.59 | -9.14% | 1,038,232 |
| Jul 28, 2026 | 1.78 | 1.80 | 1.66 | 1.75 | 1.75 | -5.41% | 818,495 |
| Jul 27, 2026 | 1.82 | 1.88 | 1.75 | 1.85 | 1.85 | 3.93% | 792,929 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.76 | 1.78 | 1.78 | -3.78% | 818,801 |
| Jul 23, 2026 | 1.88 | 1.97 | 1.83 | 1.85 | 1.85 | -3.14% | 1,201,527 |
| Jul 22, 2026 | 1.94 | 2.00 | 1.85 | 1.91 | 1.91 | -4.02% | 1,382,833 |
| Jul 21, 2026 | 1.72 | 2.04 | 1.70 | 1.99 | 1.99 | 20.24% | 4,383,774 |
| Jul 20, 2026 | 1.62 | 1.70 | 1.59 | 1.66 | 1.66 | 5.41% | 1,170,318 |
| Jul 17, 2026 | 1.48 | 1.61 | 1.47 | 1.57 | 1.57 | 4.67% | 1,683,945 |
| Jul 16, 2026 | 1.89 | 1.91 | 1.46 | 1.50 | 1.50 | -12.28% | 4,086,714 |
| Jul 15, 2026 | 1.73 | 1.79 | 1.67 | 1.71 | 1.71 | -1.16% | 898,918 |
| Jul 14, 2026 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | 0.58% | 404,707 |
| Jul 13, 2026 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 707,667 |
| Jul 10, 2026 | 1.79 | 1.79 | 1.67 | 1.76 | 1.76 | - | 819,468 |
| Jul 9, 2026 | 1.76 | 1.82 | 1.72 | 1.76 | 1.76 | 4.76% | 972,713 |
| Jul 8, 2026 | 1.75 | 1.78 | 1.68 | 1.68 | 1.68 | -4.00% | 1,361,183 |
| Jul 7, 2026 | 1.93 | 1.95 | 1.75 | 1.75 | 1.75 | -8.85% | 1,545,069 |
| Jul 6, 2026 | 1.97 | 2.02 | 1.92 | 1.92 | 1.92 | -1.03% | 555,656 |
| Jul 2, 2026 | 2.02 | 2.12 | 1.90 | 1.94 | 1.94 | -2.51% | 917,726 |
| Jul 1, 2026 | 1.96 | 2.07 | 1.95 | 1.99 | 1.99 | 1.02% | 697,710 |
| Jun 30, 2026 | 1.95 | 2.04 | 1.95 | 1.97 | 1.97 | - | 643,551 |
| Jun 29, 2026 | 1.92 | 1.98 | 1.88 | 1.97 | 1.97 | 3.14% | 631,077 |
| Jun 26, 2026 | 1.85 | 1.96 | 1.85 | 1.91 | 1.91 | 1.60% | 874,386 |
| Jun 25, 2026 | 1.90 | 1.94 | 1.82 | 1.88 | 1.88 | - | 1,613,390 |
| Jun 24, 2026 | 2.02 | 2.02 | 1.87 | 1.88 | 1.88 | -7.39% | 2,117,136 |
| Jun 23, 2026 | 2.07 | 2.13 | 2.03 | 2.03 | 2.03 | -5.14% | 1,004,734 |
| Jun 22, 2026 | 2.21 | 2.25 | 2.11 | 2.14 | 2.14 | -3.60% | 1,505,762 |
| Jun 18, 2026 | 2.24 | 2.29 | 2.17 | 2.22 | 2.22 | 1.37% | 1,027,109 |
| Jun 17, 2026 | 2.17 | 2.31 | 2.17 | 2.19 | 2.19 | 0.46% | 1,047,004 |
| Jun 16, 2026 | 2.22 | 2.32 | 2.14 | 2.18 | 2.18 | -3.54% | 1,183,469 |
| Jun 15, 2026 | 2.27 | 2.35 | 2.25 | 2.26 | 2.26 | 3.20% | 1,063,558 |
| Jun 12, 2026 | 2.28 | 2.29 | 2.12 | 2.19 | 2.19 | -3.10% | 1,150,289 |
| Jun 11, 2026 | 2.15 | 2.28 | 2.08 | 2.26 | 2.26 | 9.18% | 1,277,166 |
| Jun 10, 2026 | 2.20 | 2.25 | 2.07 | 2.07 | 2.07 | -8.41% | 1,602,371 |
| Jun 9, 2026 | 2.31 | 2.41 | 2.13 | 2.26 | 2.26 | - | 1,760,578 |