New Horizon Aircraft Ltd. (HOVRW)
NASDAQ: HOVRW · Real-Time Price · USD · Warrants
0.2851
+0.0639 (28.89%)
Sep 18, 2025, 4:00 PM EDT - Market closed
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 1.89% | 16,199 |
| Sep 16, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -7.62% | 61,169 |
| Sep 15, 2025 | 0.21 | 0.24 | 0.19 | 0.24 | 0.24 | 11.90% | 86,396 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.25% | 104,237 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.27% | 194,248 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 0.32% | 104,638 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.23% | 130,272 |
| Sep 8, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.23% | 169,447 |
| Sep 5, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.95% | 85,207 |
| Sep 4, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.80% | 129,330 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -6.17% | 142,544 |
| Sep 2, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.74% | 42,275 |
| Aug 29, 2025 | 0.27 | 0.30 | 0.21 | 0.22 | 0.22 | -20.36% | 242,466 |
| Aug 28, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -2.14% | 24,238 |
| Aug 27, 2025 | 0.29 | 0.30 | 0.25 | 0.28 | 0.28 | 6.19% | 41,715 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | - | 77,957 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -12.58% | 487,562 |
| Aug 22, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 29.25% | 148,095 |
| Aug 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.59% | 75,342 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.73% | 22,145 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.04% | 19,254 |
| Aug 18, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 23,320 |
| Aug 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.36% | 23,882 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 6.94% | 83,631 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | 0.09% | 60,722 |
| Aug 12, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -9.32% | 93,597 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 4.40% | 128,445 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.67% | 38,732 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.00% | 49,142 |
| Aug 6, 2025 | 0.21 | 0.26 | 0.21 | 0.23 | 0.23 | 1.95% | 32,348 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | 3.34% | 112,350 |
| Aug 4, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 6.44% | 56,751 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -6.77% | 72,167 |
| Jul 31, 2025 | 0.24 | 0.26 | 0.19 | 0.22 | 0.22 | 10.00% | 91,929 |
| Jul 30, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -8.68% | 380,134 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.21 | 0.22 | 0.22 | -23.43% | 604,789 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.27 | 0.29 | 0.29 | -15.86% | 71,000 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.29 | 0.34 | 0.34 | -0.03% | 394,028 |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 193,627 |
| Jul 23, 2025 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -4.23% | 159,939 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -1.36% | 39,556 |
| Jul 21, 2025 | 0.32 | 0.38 | 0.30 | 0.36 | 0.36 | 21.75% | 294,530 |
| Jul 18, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 9.48% | 157,220 |
| Jul 17, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 9.76% | 134,441 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.80% | 80,857 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.90% | 34,324 |
| Jul 14, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 8.67% | 60,739 |
| Jul 11, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -0.48% | 63,666 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 2.91% | 67,695 |
| Jul 9, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 0.04% | 116,466 |