New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.630
-0.030 (-1.81%)
At close: Sep 9, 2026, 4:00 PM EDT
1.640
+0.010 (0.61%)
Pre-market: Sep 10, 2026, 5:20 AM EDT
New Horizon Aircraft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.66 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 542,462 |
| Sep 8, 2026 | 1.68 | 1.72 | 1.66 | 1.66 | 1.66 | -1.19% | 784,507 |
| Sep 4, 2026 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 967,503 |
| Sep 3, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 589,216 |
| Sep 2, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 4.08% | 632,452 |
| Sep 1, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -4.49% | 693,157 |
| Aug 31, 2026 | 1.73 | 1.74 | 1.59 | 1.67 | 1.67 | -5.65% | 1,315,188 |
| Aug 28, 2026 | 1.82 | 1.83 | 1.74 | 1.77 | 1.77 | -2.21% | 551,159 |
| Aug 27, 2026 | 1.84 | 1.85 | 1.78 | 1.81 | 1.81 | -0.55% | 428,461 |
| Aug 26, 2026 | 1.85 | 1.90 | 1.82 | 1.82 | 1.82 | -3.19% | 409,507 |
| Aug 25, 2026 | 1.82 | 1.90 | 1.81 | 1.88 | 1.88 | 2.73% | 466,640 |
| Aug 24, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | -2.14% | 538,098 |
| Aug 21, 2026 | 1.86 | 1.88 | 1.82 | 1.87 | 1.87 | 1.63% | 403,007 |
| Aug 20, 2026 | 1.86 | 1.89 | 1.81 | 1.84 | 1.84 | -2.39% | 579,884 |
| Aug 19, 2026 | 1.90 | 1.95 | 1.81 | 1.89 | 1.89 | -0.26% | 853,907 |
| Aug 18, 2026 | 1.96 | 1.97 | 1.88 | 1.89 | 1.89 | -4.55% | 655,359 |
| Aug 17, 2026 | 1.96 | 2.02 | 1.92 | 1.98 | 1.98 | 0.51% | 680,146 |
| Aug 14, 2026 | 2.03 | 2.05 | 1.96 | 1.97 | 1.97 | -1.01% | 583,294 |
| Aug 13, 2026 | 1.99 | 2.02 | 1.95 | 1.99 | 1.99 | - | 539,783 |
| Aug 12, 2026 | 2.05 | 2.07 | 1.97 | 1.99 | 1.99 | -1.97% | 792,416 |
| Aug 11, 2026 | 2.03 | 2.05 | 1.98 | 2.03 | 2.03 | -0.49% | 614,051 |
| Aug 10, 2026 | 2.04 | 2.17 | 2.03 | 2.04 | 2.04 | 1.49% | 1,735,319 |
| Aug 7, 2026 | 2.00 | 2.02 | 1.89 | 2.01 | 2.01 | 3.08% | 1,557,543 |
| Aug 6, 2026 | 1.90 | 2.02 | 1.82 | 1.95 | 1.95 | 2.09% | 1,689,995 |
| Aug 5, 2026 | 1.81 | 1.98 | 1.73 | 1.91 | 1.91 | 6.70% | 2,659,525 |
| Aug 4, 2026 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | 0.56% | 1,765,545 |
| Aug 3, 2026 | 1.74 | 1.83 | 1.72 | 1.78 | 1.78 | 3.49% | 1,108,431 |
| Jul 31, 2026 | 1.74 | 1.77 | 1.67 | 1.72 | 1.72 | -1.15% | 617,022 |
| Jul 30, 2026 | 1.60 | 1.75 | 1.60 | 1.74 | 1.74 | 9.43% | 1,188,860 |
| Jul 29, 2026 | 1.72 | 1.74 | 1.58 | 1.59 | 1.59 | -9.14% | 1,055,521 |
| Jul 28, 2026 | 1.78 | 1.80 | 1.66 | 1.75 | 1.75 | -5.41% | 822,613 |
| Jul 27, 2026 | 1.82 | 1.88 | 1.75 | 1.85 | 1.85 | 3.93% | 807,136 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.76 | 1.78 | 1.78 | -3.78% | 840,301 |
| Jul 23, 2026 | 1.88 | 1.97 | 1.83 | 1.85 | 1.85 | -3.14% | 1,205,022 |
| Jul 22, 2026 | 1.94 | 2.00 | 1.85 | 1.91 | 1.91 | -4.02% | 1,397,188 |
| Jul 21, 2026 | 1.72 | 2.04 | 1.70 | 1.99 | 1.99 | 20.24% | 4,409,686 |
| Jul 20, 2026 | 1.62 | 1.70 | 1.59 | 1.66 | 1.66 | 5.41% | 1,172,436 |
| Jul 17, 2026 | 1.48 | 1.61 | 1.47 | 1.57 | 1.57 | 4.67% | 1,703,568 |
| Jul 16, 2026 | 1.89 | 1.91 | 1.46 | 1.50 | 1.50 | -12.28% | 4,114,159 |
| Jul 15, 2026 | 1.73 | 1.79 | 1.67 | 1.71 | 1.71 | -1.16% | 938,547 |
| Jul 14, 2026 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | 0.58% | 407,204 |
| Jul 13, 2026 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 713,242 |
| Jul 10, 2026 | 1.79 | 1.79 | 1.67 | 1.76 | 1.76 | - | 824,142 |
| Jul 9, 2026 | 1.76 | 1.82 | 1.72 | 1.76 | 1.76 | 4.76% | 974,878 |
| Jul 8, 2026 | 1.75 | 1.78 | 1.68 | 1.68 | 1.68 | -4.00% | 1,376,529 |
| Jul 7, 2026 | 1.93 | 1.95 | 1.75 | 1.75 | 1.75 | -8.85% | 1,551,192 |
| Jul 6, 2026 | 1.97 | 2.02 | 1.92 | 1.92 | 1.92 | -1.03% | 575,954 |
| Jul 2, 2026 | 2.02 | 2.12 | 1.90 | 1.94 | 1.94 | -2.51% | 921,721 |
| 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 |