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 |
| Sep 25, 2025 | 2.25 | 2.31 | 2.15 | 2.18 | 2.18 | -8.40% | 964,940 |
| Sep 24, 2025 | 2.20 | 2.39 | 2.17 | 2.38 | 2.38 | 9.68% | 1,642,205 |
| Sep 23, 2025 | 2.24 | 2.32 | 2.08 | 2.17 | 2.17 | -3.13% | 1,242,312 |
| Sep 22, 2025 | 2.24 | 2.28 | 2.06 | 2.24 | 2.24 | 0.45% | 1,302,517 |
| Sep 19, 2025 | 2.04 | 2.25 | 1.93 | 2.23 | 2.23 | 9.85% | 2,035,973 |
| Sep 18, 2025 | 1.71 | 2.05 | 1.70 | 2.03 | 2.03 | 18.02% | 4,833,644 |
| Sep 17, 2025 | 1.70 | 1.76 | 1.67 | 1.72 | 1.72 | 0.58% | 652,934 |
| Sep 16, 2025 | 1.78 | 1.78 | 1.69 | 1.71 | 1.71 | -2.84% | 417,593 |
| Sep 15, 2025 | 1.74 | 1.77 | 1.70 | 1.76 | 1.76 | 4.14% | 604,568 |
| Sep 12, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -2.31% | 444,901 |
| Sep 11, 2025 | 1.65 | 1.80 | 1.65 | 1.73 | 1.73 | 4.22% | 646,714 |
| Sep 10, 2025 | 1.68 | 1.71 | 1.62 | 1.66 | 1.66 | - | 510,173 |
| Sep 9, 2025 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | 208,085 |
| Sep 8, 2025 | 1.57 | 1.70 | 1.57 | 1.65 | 1.65 | 3.12% | 403,535 |
| Sep 5, 2025 | 1.65 | 1.69 | 1.58 | 1.60 | 1.60 | -0.62% | 390,040 |
| Sep 4, 2025 | 1.65 | 1.70 | 1.58 | 1.61 | 1.61 | -1.83% | 602,444 |
| Sep 3, 2025 | 1.70 | 1.76 | 1.62 | 1.64 | 1.64 | -2.96% | 524,553 |
| Sep 2, 2025 | 1.70 | 1.76 | 1.66 | 1.69 | 1.69 | -3.43% | 385,188 |
| Aug 29, 2025 | 1.84 | 1.85 | 1.65 | 1.75 | 1.75 | -5.41% | 912,933 |
| Aug 28, 2025 | 1.87 | 1.89 | 1.80 | 1.85 | 1.85 | 1.09% | 601,730 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.76 | 1.83 | 1.83 | -1.08% | 688,143 |
| Aug 26, 2025 | 1.62 | 1.88 | 1.62 | 1.85 | 1.85 | 14.91% | 2,008,024 |
| Aug 25, 2025 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 318,588 |
| Aug 22, 2025 | 1.59 | 1.68 | 1.56 | 1.66 | 1.66 | 5.06% | 508,985 |
| Aug 21, 2025 | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | 0.64% | 218,928 |
| Aug 20, 2025 | 1.58 | 1.61 | 1.46 | 1.57 | 1.57 | -1.26% | 533,456 |
| Aug 19, 2025 | 1.71 | 1.77 | 1.56 | 1.59 | 1.59 | -9.14% | 549,542 |
| Aug 18, 2025 | 1.67 | 1.75 | 1.61 | 1.75 | 1.75 | 4.79% | 437,140 |
| Aug 15, 2025 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 5.70% | 440,094 |
| Aug 14, 2025 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -2.47% | 445,319 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.56 | 1.62 | 1.62 | -5.26% | 730,359 |
| Aug 12, 2025 | 1.73 | 1.77 | 1.65 | 1.71 | 1.71 | -2.84% | 610,347 |
| Aug 11, 2025 | 1.79 | 1.91 | 1.72 | 1.76 | 1.76 | - | 1,139,665 |
| Aug 8, 2025 | 1.69 | 1.77 | 1.63 | 1.76 | 1.76 | 5.39% | 932,918 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.63 | 1.67 | 1.67 | -5.11% | 922,514 |
| Aug 6, 2025 | 1.68 | 1.82 | 1.62 | 1.76 | 1.76 | 4.76% | 2,198,419 |
| Aug 5, 2025 | 1.64 | 1.68 | 1.51 | 1.68 | 1.68 | 7.69% | 948,686 |
| Aug 4, 2025 | 1.45 | 1.70 | 1.42 | 1.56 | 1.56 | 10.64% | 984,024 |
| Aug 1, 2025 | 1.48 | 1.49 | 1.33 | 1.41 | 1.41 | -6.62% | 645,649 |
| Jul 31, 2025 | 1.58 | 1.60 | 1.47 | 1.51 | 1.51 | 1.34% | 592,602 |
| Jul 30, 2025 | 1.60 | 1.64 | 1.41 | 1.49 | 1.49 | -1.32% | 687,533 |
| Jul 29, 2025 | 1.65 | 1.71 | 1.50 | 1.51 | 1.51 | -8.48% | 908,383 |
| Jul 28, 2025 | 1.68 | 1.76 | 1.59 | 1.65 | 1.65 | 1.23% | 801,934 |
| Jul 25, 2025 | 1.66 | 1.68 | 1.54 | 1.63 | 1.63 | - | 805,214 |
| Jul 24, 2025 | 1.70 | 1.73 | 1.63 | 1.63 | 1.63 | -6.86% | 663,974 |
| Jul 23, 2025 | 1.70 | 1.77 | 1.64 | 1.75 | 1.75 | 2.94% | 696,472 |
| Jul 22, 2025 | 1.80 | 1.85 | 1.58 | 1.70 | 1.70 | -3.95% | 1,263,516 |
| Jul 21, 2025 | 1.90 | 1.92 | 1.70 | 1.77 | 1.77 | 1.72% | 1,655,595 |
| Jul 18, 2025 | 1.84 | 1.88 | 1.68 | 1.74 | 1.74 | 1.16% | 1,336,866 |
| Jul 17, 2025 | 1.56 | 1.84 | 1.51 | 1.72 | 1.72 | 10.97% | 3,767,848 |