New Horizon Aircraft Ltd. (HOVR)
NASDAQ: HOVR · Real-Time Price · USD
1.990
-0.120 (-5.69%)
At close: Apr 28, 2026, 4:00 PM EDT
2.030
+0.040 (2.01%)
Pre-market: Apr 29, 2026, 7:00 AM EDT
New Horizon Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1.86 | 1.91 | 1.82 | 1.90 | 1.90 | 2.15% | 402,284 |
| Feb 23, 2026 | 1.85 | 1.90 | 1.81 | 1.86 | 1.86 | -1.06% | 314,190 |
| Feb 20, 2026 | 1.92 | 1.96 | 1.87 | 1.88 | 1.88 | -4.08% | 386,917 |
| Feb 19, 2026 | 1.78 | 1.97 | 1.75 | 1.96 | 1.96 | 8.29% | 390,776 |
| Feb 18, 2026 | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | 3.43% | 350,786 |
| Feb 17, 2026 | 1.76 | 1.80 | 1.69 | 1.75 | 1.75 | -0.57% | 340,118 |
| Feb 13, 2026 | 1.71 | 1.82 | 1.70 | 1.76 | 1.76 | 2.92% | 235,592 |
| Feb 12, 2026 | 1.81 | 1.84 | 1.70 | 1.71 | 1.71 | -5.00% | 414,385 |
| Feb 11, 2026 | 1.84 | 1.90 | 1.71 | 1.80 | 1.80 | -2.70% | 598,931 |
| Feb 10, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -2.12% | 262,370 |
| Feb 9, 2026 | 1.85 | 1.94 | 1.83 | 1.89 | 1.89 | 2.16% | 529,238 |
| Feb 6, 2026 | 1.76 | 1.90 | 1.76 | 1.85 | 1.85 | 8.82% | 703,909 |
| Feb 5, 2026 | 1.75 | 1.87 | 1.67 | 1.70 | 1.70 | -5.56% | 1,164,119 |
| Feb 4, 2026 | 1.94 | 1.95 | 1.73 | 1.80 | 1.80 | -7.22% | 790,766 |
| Feb 3, 2026 | 1.88 | 1.95 | 1.79 | 1.94 | 1.94 | 6.59% | 596,512 |
| Feb 2, 2026 | 1.83 | 1.89 | 1.76 | 1.82 | 1.82 | -2.15% | 720,320 |
| Jan 30, 2026 | 2.06 | 2.13 | 1.82 | 1.86 | 1.86 | -9.71% | 1,825,486 |
| Jan 29, 2026 | 2.21 | 2.21 | 2.00 | 2.06 | 2.06 | -7.21% | 1,188,786 |
| Jan 28, 2026 | 2.30 | 2.30 | 2.15 | 2.22 | 2.22 | -2.63% | 636,267 |
| Jan 27, 2026 | 2.19 | 2.31 | 2.09 | 2.28 | 2.28 | 5.56% | 799,364 |
| Jan 26, 2026 | 2.34 | 2.34 | 2.10 | 2.16 | 2.16 | -9.62% | 1,690,416 |
| Jan 23, 2026 | 2.42 | 2.47 | 2.30 | 2.39 | 2.39 | -2.05% | 1,037,606 |
| Jan 22, 2026 | 2.50 | 2.55 | 2.30 | 2.44 | 2.44 | - | 1,502,925 |
| Jan 21, 2026 | 2.21 | 2.46 | 2.17 | 2.44 | 2.44 | 10.91% | 1,718,581 |
| Jan 20, 2026 | 2.06 | 2.40 | 2.05 | 2.20 | 2.20 | 2.33% | 2,003,241 |
| Jan 16, 2026 | 2.40 | 2.52 | 2.00 | 2.15 | 2.15 | -7.33% | 2,567,418 |
| Jan 15, 2026 | 2.12 | 2.40 | 2.05 | 2.32 | 2.32 | 11.00% | 1,683,937 |
| Jan 14, 2026 | 2.00 | 2.14 | 1.97 | 2.09 | 2.09 | 5.03% | 1,265,479 |
| Jan 13, 2026 | 2.16 | 2.19 | 1.96 | 1.99 | 1.99 | -7.44% | 1,339,214 |
| Jan 12, 2026 | 2.35 | 2.39 | 2.10 | 2.15 | 2.15 | -7.33% | 1,698,995 |
| Jan 9, 2026 | 2.27 | 2.35 | 2.12 | 2.32 | 2.32 | 4.98% | 1,195,238 |
| 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 |