New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.860
-0.060 (-3.12%)
At close: Mar 9, 2026, 4:00 PM EDT
1.890
+0.030 (1.61%)
After-hours: Mar 9, 2026, 7:29 PM EDT
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.83 | 1.92 | 1.82 | 1.86 | 1.86 | -3.12% | 330,258 |
| Mar 6, 2026 | 1.85 | 2.04 | 1.72 | 1.92 | 1.92 | -0.52% | 1,169,339 |
| Mar 5, 2026 | 1.97 | 2.01 | 1.88 | 1.93 | 1.93 | -3.50% | 379,405 |
| Mar 4, 2026 | 1.93 | 2.04 | 1.83 | 2.00 | 2.00 | 6.95% | 818,391 |
| Mar 3, 2026 | 1.95 | 1.99 | 1.82 | 1.87 | 1.87 | -6.97% | 861,109 |
| Mar 2, 2026 | 1.87 | 2.05 | 1.87 | 2.01 | 2.01 | 3.61% | 709,461 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.87 | 1.94 | 1.94 | -4.90% | 265,414 |
| Feb 26, 2026 | 2.05 | 2.05 | 1.95 | 2.04 | 2.04 | 3.55% | 578,369 |
| Feb 25, 2026 | 1.89 | 2.07 | 1.86 | 1.97 | 1.97 | 3.68% | 968,339 |
| Feb 24, 2026 | 1.86 | 1.91 | 1.82 | 1.90 | 1.90 | 2.15% | 400,343 |
| Feb 23, 2026 | 1.85 | 1.90 | 1.81 | 1.86 | 1.86 | -1.06% | 312,929 |
| Feb 20, 2026 | 1.92 | 1.96 | 1.87 | 1.88 | 1.88 | -4.08% | 386,200 |
| Feb 19, 2026 | 1.78 | 1.97 | 1.75 | 1.96 | 1.96 | 8.29% | 380,399 |
| Feb 18, 2026 | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | 3.43% | 349,150 |
| Feb 17, 2026 | 1.76 | 1.80 | 1.69 | 1.75 | 1.75 | -0.57% | 338,829 |
| Feb 13, 2026 | 1.71 | 1.82 | 1.70 | 1.76 | 1.76 | 2.92% | 235,373 |
| Feb 12, 2026 | 1.81 | 1.84 | 1.70 | 1.71 | 1.71 | -5.00% | 413,726 |
| Feb 11, 2026 | 1.84 | 1.90 | 1.71 | 1.80 | 1.80 | -2.70% | 597,788 |
| Feb 10, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -2.12% | 254,894 |
| Feb 9, 2026 | 1.85 | 1.94 | 1.83 | 1.89 | 1.89 | 2.16% | 528,210 |
| Feb 6, 2026 | 1.76 | 1.90 | 1.76 | 1.85 | 1.85 | 8.82% | 700,646 |
| Feb 5, 2026 | 1.75 | 1.87 | 1.67 | 1.70 | 1.70 | -5.56% | 1,158,334 |
| Feb 4, 2026 | 1.94 | 1.95 | 1.73 | 1.80 | 1.80 | -7.22% | 753,132 |
| Feb 3, 2026 | 1.88 | 1.95 | 1.79 | 1.94 | 1.94 | 6.59% | 592,068 |
| Feb 2, 2026 | 1.83 | 1.89 | 1.76 | 1.82 | 1.82 | -2.15% | 708,868 |
| Jan 30, 2026 | 2.06 | 2.13 | 1.82 | 1.86 | 1.86 | -9.71% | 1,770,332 |
| Jan 29, 2026 | 2.21 | 2.21 | 2.00 | 2.06 | 2.06 | -7.21% | 1,186,202 |
| Jan 28, 2026 | 2.30 | 2.30 | 2.15 | 2.22 | 2.22 | -2.63% | 596,945 |
| Jan 27, 2026 | 2.19 | 2.31 | 2.09 | 2.28 | 2.28 | 5.56% | 795,918 |
| Jan 26, 2026 | 2.34 | 2.34 | 2.10 | 2.16 | 2.16 | -9.62% | 1,650,467 |
| Jan 23, 2026 | 2.42 | 2.47 | 2.30 | 2.39 | 2.39 | -2.05% | 1,032,805 |
| Jan 22, 2026 | 2.50 | 2.55 | 2.30 | 2.44 | 2.44 | - | 1,499,143 |
| Jan 21, 2026 | 2.21 | 2.46 | 2.17 | 2.44 | 2.44 | 10.91% | 1,702,951 |
| Jan 20, 2026 | 2.06 | 2.40 | 2.05 | 2.20 | 2.20 | 2.33% | 1,967,232 |
| Jan 16, 2026 | 2.40 | 2.52 | 2.00 | 2.15 | 2.15 | -7.33% | 2,550,015 |
| Jan 15, 2026 | 2.12 | 2.40 | 2.05 | 2.32 | 2.32 | 11.00% | 1,647,360 |
| Jan 14, 2026 | 2.00 | 2.14 | 1.97 | 2.09 | 2.09 | 5.03% | 1,236,739 |
| Jan 13, 2026 | 2.16 | 2.19 | 1.96 | 1.99 | 1.99 | -7.44% | 1,290,334 |
| Jan 12, 2026 | 2.35 | 2.39 | 2.10 | 2.15 | 2.15 | -7.33% | 1,688,627 |
| Jan 9, 2026 | 2.27 | 2.35 | 2.12 | 2.32 | 2.32 | 4.98% | 1,186,684 |
| Jan 8, 2026 | 2.25 | 2.46 | 2.16 | 2.21 | 2.21 | 3.76% | 2,611,888 |
| Jan 7, 2026 | 1.86 | 2.25 | 1.81 | 2.13 | 2.13 | 15.14% | 1,951,766 |
| Jan 6, 2026 | 1.92 | 1.94 | 1.81 | 1.85 | 1.85 | -4.64% | 789,872 |
| Jan 5, 2026 | 1.65 | 1.97 | 1.65 | 1.94 | 1.94 | 19.02% | 1,747,198 |
| Jan 2, 2026 | 1.51 | 1.64 | 1.46 | 1.63 | 1.63 | 10.88% | 775,401 |
| Dec 31, 2025 | 1.50 | 1.56 | 1.42 | 1.47 | 1.47 | - | 1,024,152 |
| Dec 30, 2025 | 1.50 | 1.58 | 1.42 | 1.47 | 1.47 | 1.38% | 1,075,474 |
| Dec 29, 2025 | 1.57 | 1.62 | 1.45 | 1.45 | 1.45 | -7.05% | 889,134 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.54 | 1.56 | 1.56 | -4.88% | 461,611 |
| Dec 24, 2025 | 1.60 | 1.68 | 1.57 | 1.64 | 1.64 | 3.14% | 372,907 |
| Dec 23, 2025 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 458,630 |
| Dec 22, 2025 | 1.76 | 1.86 | 1.65 | 1.65 | 1.65 | -2.37% | 843,311 |
| Dec 19, 2025 | 1.62 | 1.71 | 1.61 | 1.69 | 1.69 | 5.62% | 468,668 |
| Dec 18, 2025 | 1.66 | 1.72 | 1.57 | 1.60 | 1.60 | - | 453,403 |
| Dec 17, 2025 | 1.74 | 1.79 | 1.60 | 1.60 | 1.60 | -9.09% | 414,881 |
| Dec 16, 2025 | 1.64 | 1.78 | 1.64 | 1.76 | 1.76 | 10.00% | 539,948 |
| Dec 15, 2025 | 1.76 | 1.80 | 1.60 | 1.60 | 1.60 | -7.51% | 692,577 |
| Dec 12, 2025 | 1.94 | 1.95 | 1.72 | 1.73 | 1.73 | -8.95% | 643,742 |
| Dec 11, 2025 | 1.77 | 1.92 | 1.74 | 1.90 | 1.90 | 7.95% | 771,452 |
| Dec 10, 2025 | 1.79 | 1.81 | 1.71 | 1.76 | 1.76 | -2.22% | 422,792 |
| Dec 9, 2025 | 1.79 | 1.84 | 1.74 | 1.80 | 1.80 | - | 526,589 |
| Dec 8, 2025 | 1.79 | 1.83 | 1.70 | 1.80 | 1.80 | 1.69% | 397,765 |
| Dec 5, 2025 | 1.82 | 1.83 | 1.71 | 1.77 | 1.77 | -1.12% | 638,382 |
| Dec 4, 2025 | 1.69 | 1.83 | 1.69 | 1.79 | 1.79 | 5.29% | 1,067,299 |
| Dec 3, 2025 | 1.63 | 1.70 | 1.55 | 1.70 | 1.70 | 11.84% | 682,176 |
| Dec 2, 2025 | 1.54 | 1.61 | 1.52 | 1.52 | 1.52 | -1.30% | 451,161 |
| Dec 1, 2025 | 1.65 | 1.67 | 1.52 | 1.54 | 1.54 | -6.67% | 440,556 |
| Nov 28, 2025 | 1.66 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 467,919 |
| Nov 26, 2025 | 1.60 | 1.68 | 1.52 | 1.62 | 1.62 | 3.18% | 600,736 |
| Nov 25, 2025 | 1.61 | 1.65 | 1.47 | 1.57 | 1.57 | 1.95% | 748,236 |
| 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% | 1,325,830 |
| 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 |