New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
2.810
+0.530 (23.25%)
At close: May 6, 2026, 4:00 PM EDT
2.750
-0.060 (-2.14%)
After-hours: May 6, 2026, 4:38 PM EDT
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.31 | 2.85 | 2.26 | 2.81 | 2.81 | 23.25% | 3,948,563 |
| May 5, 2026 | 2.35 | 2.35 | 2.22 | 2.28 | 2.28 | -3.39% | 1,240,789 |
| May 4, 2026 | 2.39 | 2.59 | 2.33 | 2.36 | 2.36 | -2.48% | 2,687,673 |
| May 1, 2026 | 2.35 | 2.42 | 2.15 | 2.42 | 2.42 | 7.08% | 1,724,354 |
| Apr 30, 2026 | 1.99 | 2.30 | 1.97 | 2.26 | 2.26 | 17.71% | 2,445,651 |
| Apr 29, 2026 | 2.02 | 2.04 | 1.85 | 1.92 | 1.92 | -3.52% | 831,815 |
| Apr 28, 2026 | 2.09 | 2.11 | 1.96 | 1.99 | 1.99 | -5.69% | 1,233,976 |
| Apr 27, 2026 | 1.94 | 2.25 | 1.93 | 2.11 | 2.11 | 10.47% | 3,055,314 |
| Apr 24, 2026 | 1.79 | 1.92 | 1.78 | 1.91 | 1.91 | 7.30% | 779,150 |
| Apr 23, 2026 | 1.89 | 1.91 | 1.73 | 1.78 | 1.78 | -5.32% | 775,616 |
| Apr 22, 2026 | 1.85 | 1.96 | 1.83 | 1.88 | 1.88 | 6.21% | 1,135,050 |
| Apr 21, 2026 | 1.81 | 1.86 | 1.76 | 1.77 | 1.77 | 1.14% | 752,654 |
| Apr 20, 2026 | 1.80 | 1.84 | 1.73 | 1.75 | 1.75 | -4.37% | 539,234 |
| Apr 17, 2026 | 1.80 | 1.89 | 1.78 | 1.83 | 1.83 | 2.81% | 689,598 |
| Apr 16, 2026 | 1.84 | 1.87 | 1.71 | 1.78 | 1.78 | -3.26% | 665,090 |
| Apr 15, 2026 | 1.55 | 1.89 | 1.55 | 1.84 | 1.84 | 17.95% | 1,411,998 |
| Apr 14, 2026 | 1.55 | 1.63 | 1.43 | 1.56 | 1.56 | - | 826,151 |
| Apr 13, 2026 | 1.60 | 1.65 | 1.52 | 1.56 | 1.56 | -1.27% | 758,024 |
| 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 |
| Mar 18, 2026 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | -2.70% | 298,689 |
| Mar 17, 2026 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 1.65% | 304,483 |
| Mar 16, 2026 | 1.82 | 1.89 | 1.79 | 1.82 | 1.82 | - | 326,538 |
| Mar 13, 2026 | 1.89 | 1.94 | 1.80 | 1.82 | 1.82 | -2.15% | 433,964 |
| Mar 12, 2026 | 1.90 | 1.91 | 1.82 | 1.86 | 1.86 | -3.12% | 291,117 |
| Mar 11, 2026 | 1.88 | 1.96 | 1.87 | 1.92 | 1.92 | 2.67% | 227,536 |
| Mar 10, 2026 | 1.91 | 1.98 | 1.86 | 1.87 | 1.87 | 0.54% | 429,248 |
| Mar 9, 2026 | 1.83 | 1.92 | 1.82 | 1.86 | 1.86 | -3.12% | 333,587 |
| Mar 6, 2026 | 1.85 | 2.04 | 1.72 | 1.92 | 1.92 | -0.52% | 1,171,603 |
| Mar 5, 2026 | 1.97 | 2.01 | 1.88 | 1.93 | 1.93 | -3.50% | 382,630 |
| Mar 4, 2026 | 1.93 | 2.04 | 1.83 | 2.00 | 2.00 | 6.95% | 820,912 |
| Mar 3, 2026 | 1.95 | 1.99 | 1.82 | 1.87 | 1.87 | -6.97% | 863,280 |
| Mar 2, 2026 | 1.87 | 2.05 | 1.87 | 2.01 | 2.01 | 3.61% | 743,978 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.87 | 1.94 | 1.94 | -4.90% | 266,545 |
| Feb 26, 2026 | 2.05 | 2.05 | 1.95 | 2.04 | 2.04 | 3.55% | 582,394 |
| Feb 25, 2026 | 1.89 | 2.07 | 1.86 | 1.97 | 1.97 | 3.68% | 975,326 |