New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
2.925
+0.085 (2.99%)
At close: May 29, 2026, 4:00 PM EDT
2.800
-0.125 (-4.27%)
After-hours: May 29, 2026, 7:59 PM EDT
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.86 | 2.93 | 2.57 | 2.93 | 2.93 | 2.99% | 4,867,594 |
| May 28, 2026 | 2.80 | 2.97 | 2.71 | 2.84 | 2.84 | 2.90% | 3,361,662 |
| May 27, 2026 | 3.03 | 3.15 | 2.67 | 2.76 | 2.76 | -7.07% | 8,846,881 |
| May 26, 2026 | 3.47 | 3.68 | 2.85 | 2.97 | 2.97 | -5.41% | 12,985,905 |
| May 22, 2026 | 2.55 | 3.25 | 2.55 | 3.14 | 3.14 | 26.61% | 8,545,050 |
| May 21, 2026 | 2.42 | 2.54 | 2.32 | 2.48 | 2.48 | 3.98% | 2,738,239 |
| May 20, 2026 | 2.35 | 2.44 | 2.21 | 2.39 | 2.39 | 2.80% | 2,681,625 |
| May 19, 2026 | 2.14 | 2.35 | 2.13 | 2.32 | 2.32 | 5.45% | 3,217,321 |
| May 18, 2026 | 2.30 | 2.34 | 2.06 | 2.20 | 2.20 | -0.45% | 2,688,429 |
| May 15, 2026 | 2.35 | 2.40 | 2.19 | 2.21 | 2.21 | -8.68% | 2,804,789 |
| May 14, 2026 | 2.61 | 2.66 | 2.33 | 2.42 | 2.42 | -2.42% | 2,658,925 |
| May 13, 2026 | 2.25 | 2.49 | 2.16 | 2.48 | 2.48 | 11.21% | 2,638,648 |
| May 12, 2026 | 2.24 | 2.30 | 2.12 | 2.23 | 2.23 | -0.45% | 2,437,921 |
| May 11, 2026 | 2.43 | 2.53 | 2.24 | 2.24 | 2.24 | -6.28% | 3,250,968 |
| May 8, 2026 | 2.32 | 2.48 | 2.15 | 2.39 | 2.39 | 8.64% | 3,076,135 |
| May 7, 2026 | 2.45 | 2.45 | 2.12 | 2.20 | 2.20 | -21.71% | 4,215,727 |
| May 6, 2026 | 2.31 | 2.85 | 2.26 | 2.81 | 2.81 | 23.25% | 4,091,451 |
| May 5, 2026 | 2.35 | 2.35 | 2.22 | 2.28 | 2.28 | -3.39% | 1,252,072 |
| May 4, 2026 | 2.39 | 2.59 | 2.33 | 2.36 | 2.36 | -2.48% | 2,699,467 |
| May 1, 2026 | 2.35 | 2.42 | 2.15 | 2.42 | 2.42 | 7.08% | 1,746,040 |
| Apr 30, 2026 | 1.99 | 2.30 | 1.97 | 2.26 | 2.26 | 17.71% | 2,474,638 |
| Apr 29, 2026 | 2.02 | 2.04 | 1.85 | 1.92 | 1.92 | -3.52% | 853,505 |
| Apr 28, 2026 | 2.09 | 2.11 | 1.96 | 1.99 | 1.99 | -5.69% | 1,236,379 |
| Apr 27, 2026 | 1.94 | 2.25 | 1.93 | 2.11 | 2.11 | 10.47% | 3,079,484 |
| Apr 24, 2026 | 1.79 | 1.92 | 1.78 | 1.91 | 1.91 | 7.30% | 784,392 |
| Apr 23, 2026 | 1.89 | 1.91 | 1.73 | 1.78 | 1.78 | -5.32% | 789,268 |
| Apr 22, 2026 | 1.85 | 1.96 | 1.83 | 1.88 | 1.88 | 6.21% | 1,154,629 |
| Apr 21, 2026 | 1.81 | 1.86 | 1.76 | 1.77 | 1.77 | 1.14% | 779,896 |
| Apr 20, 2026 | 1.80 | 1.84 | 1.73 | 1.75 | 1.75 | -4.37% | 547,139 |
| Apr 17, 2026 | 1.80 | 1.89 | 1.78 | 1.83 | 1.83 | 2.81% | 692,689 |
| Apr 16, 2026 | 1.84 | 1.87 | 1.71 | 1.78 | 1.78 | -3.26% | 686,917 |
| Apr 15, 2026 | 1.55 | 1.89 | 1.55 | 1.84 | 1.84 | 17.95% | 1,446,412 |
| Apr 14, 2026 | 1.55 | 1.63 | 1.43 | 1.56 | 1.56 | - | 828,474 |
| Apr 13, 2026 | 1.60 | 1.65 | 1.52 | 1.56 | 1.56 | -1.27% | 766,187 |
| Apr 10, 2026 | 1.51 | 1.63 | 1.50 | 1.58 | 1.58 | 6.76% | 354,332 |
| Apr 9, 2026 | 1.57 | 1.62 | 1.48 | 1.48 | 1.48 | -8.07% | 647,364 |
| Apr 8, 2026 | 1.51 | 1.70 | 1.49 | 1.61 | 1.61 | 15.83% | 1,233,040 |
| Apr 7, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -6.08% | 415,848 |
| Apr 6, 2026 | 1.49 | 1.55 | 1.46 | 1.48 | 1.48 | 0.68% | 446,957 |
| Apr 2, 2026 | 1.40 | 1.49 | 1.39 | 1.47 | 1.47 | 2.80% | 266,494 |
| Apr 1, 2026 | 1.43 | 1.49 | 1.42 | 1.43 | 1.43 | 1.42% | 326,657 |
| Mar 31, 2026 | 1.32 | 1.43 | 1.32 | 1.41 | 1.41 | 8.46% | 594,333 |
| Mar 30, 2026 | 1.40 | 1.42 | 1.25 | 1.30 | 1.30 | -2.99% | 622,226 |
| Mar 27, 2026 | 1.37 | 1.43 | 1.28 | 1.34 | 1.34 | -1.47% | 772,295 |
| Mar 26, 2026 | 1.43 | 1.48 | 1.35 | 1.36 | 1.36 | -6.85% | 635,375 |
| Mar 25, 2026 | 1.49 | 1.57 | 1.38 | 1.46 | 1.46 | -2.01% | 1,969,816 |
| Mar 24, 2026 | 1.71 | 1.75 | 1.35 | 1.49 | 1.49 | -13.37% | 2,885,729 |
| Mar 23, 2026 | 1.73 | 1.83 | 1.68 | 1.72 | 1.72 | - | 497,162 |
| Mar 20, 2026 | 1.77 | 1.83 | 1.63 | 1.72 | 1.72 | -3.37% | 830,646 |
| Mar 19, 2026 | 1.77 | 1.81 | 1.71 | 1.78 | 1.78 | -1.11% | 328,443 |