New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.770
-0.020 (-1.12%)
At close: Dec 5, 2025, 4:00 PM EST
1.780
+0.010 (0.56%)
After-hours: Dec 5, 2025, 7:54 PM EST
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.82 | 1.83 | 1.71 | 1.77 | 1.77 | -1.12% | 623,388 |
| Dec 4, 2025 | 1.69 | 1.83 | 1.69 | 1.79 | 1.79 | 5.29% | 1,056,636 |
| Dec 3, 2025 | 1.63 | 1.70 | 1.55 | 1.70 | 1.70 | 11.84% | 681,842 |
| Dec 2, 2025 | 1.54 | 1.61 | 1.52 | 1.52 | 1.52 | -1.30% | 449,011 |
| Dec 1, 2025 | 1.65 | 1.67 | 1.52 | 1.54 | 1.54 | -6.67% | 439,247 |
| Nov 28, 2025 | 1.66 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 462,641 |
| Nov 26, 2025 | 1.60 | 1.68 | 1.52 | 1.62 | 1.62 | 3.18% | 599,594 |
| Nov 25, 2025 | 1.61 | 1.65 | 1.47 | 1.57 | 1.57 | 1.95% | 746,575 |
| Nov 24, 2025 | 1.40 | 1.55 | 1.40 | 1.54 | 1.54 | 19.38% | 1,302,135 |
| Nov 21, 2025 | 1.21 | 1.35 | 1.20 | 1.29 | 1.29 | 7.50% | 1,308,491 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.16 | 1.20 | 1.20 | -6.98% | 1,301,822 |
| Nov 19, 2025 | 1.43 | 1.46 | 1.24 | 1.29 | 1.29 | -3.01% | 1,847,568 |
| Nov 18, 2025 | 1.70 | 1.72 | 1.30 | 1.33 | 1.33 | -25.28% | 3,258,875 |
| Nov 17, 2025 | 1.89 | 1.95 | 1.75 | 1.78 | 1.78 | -7.29% | 1,126,979 |
| Nov 14, 2025 | 1.88 | 2.11 | 1.87 | 1.92 | 1.92 | -5.42% | 708,654 |
| Nov 13, 2025 | 1.94 | 2.04 | 1.86 | 2.03 | 2.03 | 2.01% | 1,254,275 |
| Nov 12, 2025 | 2.05 | 2.07 | 1.94 | 1.99 | 1.99 | -1.49% | 476,102 |
| Nov 11, 2025 | 2.01 | 2.10 | 1.91 | 2.02 | 2.02 | -1.94% | 1,082,221 |
| Nov 10, 2025 | 2.13 | 2.19 | 2.02 | 2.06 | 2.06 | 0.98% | 581,256 |
| Nov 7, 2025 | 2.05 | 2.06 | 1.71 | 2.04 | 2.04 | -4.67% | 2,171,032 |
| Nov 6, 2025 | 2.21 | 2.28 | 2.05 | 2.14 | 2.14 | -1.83% | 807,585 |
| Nov 5, 2025 | 2.13 | 2.27 | 2.12 | 2.18 | 2.18 | 2.83% | 761,338 |
| Nov 4, 2025 | 2.12 | 2.20 | 2.02 | 2.12 | 2.12 | -4.93% | 1,162,716 |
| Nov 3, 2025 | 2.53 | 2.57 | 2.22 | 2.23 | 2.23 | -13.57% | 829,924 |
| Oct 31, 2025 | 2.35 | 2.68 | 2.35 | 2.58 | 2.58 | 13.16% | 1,947,822 |
| Oct 30, 2025 | 2.25 | 2.39 | 2.20 | 2.28 | 2.28 | -1.30% | 643,525 |
| Oct 29, 2025 | 2.33 | 2.35 | 2.09 | 2.31 | 2.31 | - | 1,699,155 |
| Oct 28, 2025 | 2.53 | 2.56 | 2.27 | 2.31 | 2.31 | -9.77% | 1,908,749 |
| Oct 27, 2025 | 2.84 | 2.86 | 2.50 | 2.56 | 2.56 | -5.88% | 1,562,614 |
| Oct 24, 2025 | 2.70 | 2.85 | 2.65 | 2.72 | 2.72 | 5.43% | 1,413,251 |
| Oct 23, 2025 | 2.59 | 2.70 | 2.53 | 2.58 | 2.58 | 1.98% | 896,943 |
| Oct 22, 2025 | 2.59 | 2.65 | 2.37 | 2.53 | 2.53 | -6.64% | 1,552,648 |
| Oct 21, 2025 | 2.92 | 2.95 | 2.70 | 2.71 | 2.71 | -7.19% | 936,720 |
| Oct 20, 2025 | 2.99 | 3.00 | 2.72 | 2.92 | 2.92 | 0.34% | 1,233,284 |
| Oct 17, 2025 | 3.10 | 3.14 | 2.65 | 2.91 | 2.91 | -6.73% | 2,364,493 |
| Oct 16, 2025 | 3.66 | 3.67 | 2.97 | 3.12 | 3.12 | -13.81% | 2,537,278 |
| Oct 15, 2025 | 4.00 | 4.18 | 3.52 | 3.62 | 3.62 | -7.42% | 3,076,096 |
| Oct 14, 2025 | 3.60 | 4.00 | 3.41 | 3.91 | 3.91 | 6.54% | 3,928,949 |
| Oct 13, 2025 | 3.02 | 3.83 | 3.01 | 3.67 | 3.67 | 27.87% | 2,865,202 |
| Oct 10, 2025 | 3.40 | 3.59 | 2.85 | 2.87 | 2.87 | -16.08% | 2,512,461 |
| Oct 9, 2025 | 3.50 | 3.51 | 3.25 | 3.42 | 3.42 | 2.09% | 1,926,171 |
| Oct 8, 2025 | 2.93 | 3.38 | 2.86 | 3.35 | 3.35 | 15.52% | 1,762,790 |
| Oct 7, 2025 | 3.02 | 3.09 | 2.84 | 2.90 | 2.90 | -2.36% | 1,530,977 |
| Oct 6, 2025 | 2.72 | 3.04 | 2.72 | 2.97 | 2.97 | 12.93% | 1,767,978 |
| Oct 3, 2025 | 2.87 | 2.87 | 2.54 | 2.63 | 2.63 | -5.40% | 1,653,400 |
| Oct 2, 2025 | 2.54 | 2.87 | 2.54 | 2.78 | 2.78 | 9.45% | 1,396,632 |
| Oct 1, 2025 | 2.52 | 2.59 | 2.38 | 2.54 | 2.54 | - | 969,070 |
| Sep 30, 2025 | 2.68 | 2.75 | 2.42 | 2.54 | 2.54 | -5.58% | 1,397,804 |
| Sep 29, 2025 | 2.59 | 2.92 | 2.48 | 2.69 | 2.69 | 8.03% | 3,155,137 |
| Sep 26, 2025 | 2.21 | 2.51 | 2.21 | 2.49 | 2.49 | 14.22% | 1,436,455 |