New Horizon Aircraft Ltd. (HOVR)
0.53
-0.02 (-3.07%)
At close: Mar 28, 2025, 3:57 PM
0.54
2.53%
Pre-market: Mar 31, 2025, 07:22 AM EDT
New Horizon Aircraft Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | -0.04 | -7.27% | 160,396 |
| Mar 27, 2025 | 0.57 | 0.58 | 0.53 | 0.55 | -0.03 | -5.17% | 82,924 |
| Mar 26, 2025 | 0.56 | 0.58 | 0.52 | 0.58 | 0.01 | 1.75% | 156,238 |
| Mar 25, 2025 | 0.57 | 0.58 | 0.53 | 0.57 | 0.01 | 1.79% | 107,107 |
| Mar 24, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.02 | 3.70% | 92,305 |
| Mar 21, 2025 | 0.58 | 0.59 | 0.53 | 0.54 | -0.05 | -8.47% | 146,328 |
| Mar 20, 2025 | 0.55 | 0.61 | 0.54 | 0.59 | 0.04 | 7.27% | 470,708 |
| Mar 19, 2025 | 0.51 | 0.55 | 0.50 | 0.55 | 0.03 | 5.77% | 170,500 |
| Mar 18, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.00 | 0.00% | 114,741 |
| Mar 17, 2025 | 0.51 | 0.53 | 0.48 | 0.52 | 0.02 | 4.00% | 129,521 |
| Mar 14, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.02 | 4.17% | 92,753 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | -0.01 | -2.04% | 116,845 |
| Mar 12, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.00 | 0.00% | 127,727 |
| Mar 11, 2025 | 0.48 | 0.49 | 0.45 | 0.49 | -0.01 | -2.00% | 144,700 |
| Mar 10, 2025 | 0.55 | 0.56 | 0.47 | 0.50 | -0.02 | -3.85% | 428,200 |
| Mar 7, 2025 | 0.46 | 0.55 | 0.46 | 0.52 | 0.05 | 10.64% | 388,000 |
| Mar 6, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | -0.01 | -2.08% | 220,600 |
| Mar 5, 2025 | 0.50 | 0.52 | 0.45 | 0.48 | 0.02 | 4.35% | 234,800 |
| Mar 4, 2025 | 0.45 | 0.49 | 0.41 | 0.46 | -0.01 | -2.13% | 334,970 |
| Mar 3, 2025 | 0.50 | 0.53 | 0.45 | 0.47 | -0.04 | -7.84% | 328,400 |
| Feb 28, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.01 | 2.00% | 323,740 |
| Feb 27, 2025 | 0.49 | 0.52 | 0.46 | 0.50 | 0.03 | 6.38% | 402,300 |
| Feb 26, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.01 | 2.17% | 262,131 |
| Feb 25, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | -0.04 | -8.00% | 451,900 |
| Feb 24, 2025 | 0.54 | 0.55 | 0.47 | 0.50 | -0.03 | -5.66% | 225,010 |
| Feb 21, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.03 | 6.00% | 275,200 |
| Feb 20, 2025 | 0.53 | 0.54 | 0.48 | 0.50 | -0.02 | -3.85% | 583,615 |
| Feb 19, 2025 | 0.55 | 0.56 | 0.50 | 0.52 | -0.03 | -5.45% | 345,800 |
| Feb 18, 2025 | 0.58 | 0.60 | 0.53 | 0.55 | -0.03 | -5.17% | 401,650 |
| Feb 14, 2025 | 0.58 | 0.61 | 0.56 | 0.58 | 0.00 | 0.00% | 286,121 |
| Feb 13, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | -0.02 | -3.33% | 315,106 |
| Feb 12, 2025 | 0.58 | 0.61 | 0.56 | 0.60 | 0.03 | 5.26% | 385,300 |
| Feb 11, 2025 | 0.62 | 0.64 | 0.55 | 0.57 | -0.05 | -8.06% | 591,700 |
| Feb 10, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | -0.03 | -4.62% | 214,546 |
| Feb 7, 2025 | 0.69 | 0.69 | 0.63 | 0.65 | -0.03 | -4.41% | 345,612 |
| Feb 6, 2025 | 0.65 | 0.70 | 0.62 | 0.68 | 0.06 | 9.68% | 422,228 |
| Feb 5, 2025 | 0.61 | 0.63 | 0.58 | 0.62 | 0.01 | 1.64% | 340,919 |
| Feb 4, 2025 | 0.61 | 0.63 | 0.58 | 0.61 | 0.00 | 0.00% | 479,800 |
| Feb 3, 2025 | 0.62 | 0.64 | 0.58 | 0.61 | -0.06 | -8.96% | 487,800 |
| Jan 31, 2025 | 0.66 | 0.74 | 0.63 | 0.67 | 0.01 | 1.52% | 451,965 |
| Jan 30, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | 0.04 | 6.45% | 418,300 |
| Jan 29, 2025 | 0.69 | 0.69 | 0.61 | 0.62 | -0.09 | -12.68% | 712,900 |
| Jan 28, 2025 | 0.75 | 0.75 | 0.67 | 0.71 | -0.05 | -6.58% | 809,500 |
| Jan 27, 2025 | 0.80 | 0.80 | 0.70 | 0.76 | -0.04 | -5.00% | 860,634 |
| Jan 24, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | -0.04 | -4.76% | 393,908 |
| Jan 23, 2025 | 0.85 | 0.87 | 0.81 | 0.84 | -0.02 | -2.33% | 488,217 |
| Jan 22, 2025 | 0.84 | 0.88 | 0.81 | 0.86 | 0.02 | 2.38% | 504,800 |
| Jan 21, 2025 | 0.89 | 0.92 | 0.80 | 0.84 | -0.06 | -6.67% | 721,035 |
| Jan 17, 2025 | 0.90 | 0.96 | 0.86 | 0.90 | 0.00 | 0.00% | 595,600 |
| Jan 16, 2025 | 0.83 | 0.92 | 0.81 | 0.90 | 0.08 | 9.76% | 1,201,640 |