Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

New Horizon Aircraft Ltd. (HOVR)

Compare
0.4476
+0.0046
+(1.04%)
At close: April 17 at 4:00:02 PM EDT
0.4476
0.00
(0.00%)
After hours: April 17 at 5:58:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.43000.46000.43000.44800.4480103,000
Apr 16, 20250.47000.47000.40200.44300.4430344,200
Apr 15, 20250.38900.43100.38000.42600.4260216,400
Apr 14, 20250.44700.44700.35000.38900.3890564,700
Apr 11, 20250.42300.42300.39400.42100.4210195,800
Apr 10, 20250.45900.46400.40000.41900.4190175,000
Apr 9, 20250.40900.44500.37000.43800.4380439,200
Apr 8, 20250.42200.46500.41100.41100.4110200,800
Apr 7, 20250.44000.45000.41000.41700.4170195,600
Apr 4, 20250.49000.49000.41200.45000.4500292,800
Apr 3, 20250.50200.52000.46400.49100.4910104,200
Apr 2, 20250.50100.52000.47000.52000.520083,400
Apr 1, 20250.51400.52000.48200.50200.5020101,800
Mar 31, 20250.51800.52200.47000.52000.5200330,000
Mar 28, 20250.54300.54300.50000.51000.5100164,000
Mar 27, 20250.56900.57700.53300.54700.547082,900
Mar 26, 20250.56000.58000.52500.58000.5800155,200
Mar 25, 20250.57400.57900.53000.57000.5700107,100
Mar 24, 20250.54100.58300.54000.55900.559092,300
Mar 21, 20250.57700.58800.53400.54000.5400146,300
Mar 20, 20250.54900.61500.54000.58500.5850470,700
Mar 19, 20250.51400.55500.50000.55500.5550170,500
Mar 18, 20250.53000.53000.50000.51900.5190114,700
Mar 17, 20250.51000.53300.47800.52500.5250129,500
Mar 14, 20250.48000.51200.47700.50000.500092,400
Mar 13, 20250.48600.48600.45600.48000.4800116,800
Mar 12, 20250.50000.51000.45700.48900.4890127,700
Mar 11, 20250.48500.48600.45100.48600.4860144,700
Mar 10, 20250.54900.56000.47000.50000.5000428,200
Mar 7, 20250.46300.54600.46300.52400.5240388,000
Mar 6, 20250.47400.49000.45000.46800.4680220,600
Mar 5, 20250.50000.52000.45000.47900.4790234,800
Mar 4, 20250.45300.49200.40600.46500.4650334,900
Mar 3, 20250.50400.53000.44500.46700.4670328,400
Feb 28, 20250.50000.51800.47500.50700.5070323,700
Feb 27, 20250.48900.51600.46100.50000.5000402,300
Feb 26, 20250.48300.50000.46500.47000.4700253,500
Feb 25, 20250.48400.48500.44000.45700.4570451,900
Feb 24, 20250.54000.54900.47000.49900.4990225,000
Feb 21, 20250.52000.54000.50500.53000.5300275,200
Feb 20, 20250.53000.54000.48000.49700.4970583,600
Feb 19, 20250.54600.55900.50200.51800.5180345,800
Feb 18, 20250.58000.60000.52600.54700.5470401,500
Feb 14, 20250.57900.61000.56000.57700.5770286,100
Feb 13, 20250.58800.59000.55700.58200.5820315,100
Feb 12, 20250.58000.61000.56000.59800.5980385,300
Feb 11, 20250.62000.63900.55100.57000.5700591,700
Feb 10, 20250.64000.65000.60800.61900.6190214,500
Feb 7, 20250.69000.69000.63000.64800.6480345,600
Feb 6, 20250.64800.69800.62500.67600.6760422,200
Feb 5, 20250.61000.63000.58400.62200.6220339,000
Feb 4, 20250.61000.62900.57800.61000.6100479,800
Feb 3, 20250.61600.63900.58000.61000.6100487,800
Jan 31, 20250.66000.74000.63000.66800.6680451,900
Jan 30, 20250.64000.67500.63000.65800.6580418,300
Jan 29, 20250.69100.69300.61000.62500.6250712,900
Jan 28, 20250.75000.75000.67000.71000.7100809,500
Jan 27, 20250.80000.80100.70000.76300.7630860,600
Jan 24, 20250.85700.85700.80500.80500.8050393,900
Jan 23, 20250.85000.87000.80900.84400.8440488,200
Jan 22, 20250.83500.88000.81200.86000.8600504,800
Jan 21, 20250.89000.92000.80000.84000.8400721,000
Jan 17, 20250.90000.96200.86000.89600.8960595,600
Jan 16, 20250.83000.92000.80700.90000.90001,201,600
Jan 15, 20250.86700.86700.76400.82400.8240858,300
Jan 14, 20250.86000.95000.80000.85800.8580556,000
Jan 13, 20250.90000.96200.81000.86100.8610869,400
Jan 10, 20251.00001.02000.87001.01001.01001,528,300
Jan 8, 20251.02001.05000.73001.02001.02002,718,500
Jan 7, 20251.18001.18001.05001.11001.11001,380,200
Jan 6, 20251.19001.32001.05001.16001.16002,944,600
Jan 3, 20251.10001.20001.01001.15001.15002,653,800
Jan 2, 20251.14001.18001.02001.09001.09001,555,600
Dec 31, 20241.40101.40101.02001.13001.13003,209,000
Dec 30, 20241.59001.63001.15001.27001.27005,952,400
Dec 27, 20241.22001.55001.01001.42001.42007,156,600
Dec 26, 20240.72001.46000.69801.15001.150013,048,800
Dec 24, 20240.76400.77500.59000.72900.72902,629,000
Dec 23, 20240.77800.84800.71000.75000.75009,879,400
Dec 20, 20240.58000.62500.57100.61500.615011,719,600
Dec 19, 20240.63000.67700.58000.58200.5820345,600
Dec 18, 20240.64400.68000.57000.59900.5990730,400
Dec 17, 20240.63100.67000.60300.65700.6570747,600
Dec 16, 20240.72000.72300.63000.68000.6800980,700
Dec 13, 20240.61700.73900.61700.71500.71501,115,400
Dec 12, 20240.60000.69800.59000.62300.62301,306,800
Dec 11, 20240.60100.60600.51500.58000.5800979,400
Dec 10, 20240.64000.69000.59000.60200.6020881,400
Dec 9, 20240.70000.72000.54600.65900.65901,984,000
Dec 6, 20240.70000.77000.68000.72500.72501,373,000
Dec 5, 20240.77300.82000.67000.70000.70001,620,500
Dec 4, 20240.81000.86000.73400.80000.80002,071,400
Dec 3, 20240.64000.87800.64000.81000.81005,068,800
Dec 2, 20240.82000.89000.70000.76100.761013,372,000
Nov 29, 20240.52200.79000.52200.67500.675020,416,700
Nov 27, 20240.51500.54500.47000.48500.48501,091,600
Nov 26, 20240.53000.59000.48100.52200.52203,550,700
Nov 25, 20240.47500.52000.43100.51000.51001,522,400
Nov 22, 20240.46000.55000.45000.47500.47502,086,900
Nov 21, 20240.47300.49000.45100.46500.4650637,500
Nov 20, 20240.43000.51900.43000.48400.48401,282,700
Nov 19, 20240.38000.48200.38000.45000.45002,685,900
Nov 18, 20240.45300.46800.35600.37500.37501,624,500
Nov 15, 20240.49500.50200.46000.46300.4630791,500
Nov 14, 20240.51000.52300.44000.52000.52001,340,700
Nov 13, 20240.51100.55000.43800.51800.51804,483,600
Nov 12, 20240.45200.53500.39300.51500.515010,039,700
Nov 11, 20240.49100.55000.35000.45200.4520120,414,200
Nov 8, 20240.28900.32000.28100.29000.290010,989,600
Nov 7, 20240.26000.32000.24700.28900.28904,366,300
Nov 6, 20240.28000.30000.27000.27200.2720326,500
Nov 5, 20240.27000.28000.27000.27300.2730112,600
Nov 4, 20240.27900.28800.26000.27500.2750314,200
Nov 1, 20240.28400.29500.27200.27500.2750151,600
Oct 31, 20240.29000.30000.27000.28100.2810247,000
Oct 30, 20240.30400.30500.28500.28800.2880311,900
Oct 29, 20240.30000.31800.29600.30600.3060285,400
Oct 28, 20240.31300.32000.29500.30500.3050167,100
Oct 25, 20240.29500.32700.29500.31000.3100260,000
Oct 24, 20240.31000.33200.28200.30400.3040353,300
Oct 23, 20240.33800.35400.31000.32000.32001,241,200
Oct 22, 20240.36400.36800.29100.34000.3400476,600
Oct 21, 20240.37300.37300.35000.36400.3640339,000
Oct 18, 20240.33800.38000.33100.35000.3500635,100
Oct 17, 20240.33000.34300.31000.33700.3370548,400
Oct 16, 20240.32500.34500.30600.33500.3350326,000
Oct 15, 20240.30000.34900.29000.32400.3240508,200
Oct 14, 20240.31000.31000.28400.30000.3000163,200
Oct 11, 20240.31000.32700.30000.31000.3100234,100
Oct 10, 20240.28800.31400.27000.31000.3100290,500
Oct 9, 20240.29000.29900.27500.28800.2880599,400
Oct 8, 20240.29600.39600.29000.30600.30603,319,200
Oct 7, 20240.26800.31000.24500.28800.28801,085,400
Oct 4, 20240.26500.28000.25600.26800.26801,020,100
Oct 3, 20240.27000.31400.24000.26000.26001,658,700
Oct 2, 20240.42000.43100.24000.27100.27103,416,300
Oct 1, 20240.47000.49000.41100.42000.4200492,600
Sep 30, 20240.52000.52000.46100.46200.4620215,100
Sep 27, 20240.51100.53700.47000.50000.5000302,000
Sep 26, 20240.54000.55000.48000.50300.5030589,000
Sep 25, 20240.57900.58000.51000.52000.5200247,800
Sep 24, 20240.56700.58500.51200.56000.5600317,900
Sep 23, 20240.58900.60000.56000.56900.5690167,800
Sep 20, 20240.57900.59900.54000.56000.5600392,500
Sep 19, 20240.72600.76000.40600.56000.56003,394,900
Sep 18, 20240.81100.88000.74100.74100.74101,283,000
Sep 17, 20240.74000.85000.73000.80000.8000391,500
Sep 16, 20240.79000.79800.73500.75000.7500260,500
Sep 13, 20240.79900.79900.72200.78500.7850679,100
Sep 12, 20240.73000.81500.72000.75900.7590968,500
Sep 11, 20240.76000.76000.70000.71100.7110467,900
Sep 10, 20240.70900.80000.68000.76000.76001,096,900
Sep 9, 20241.14001.30000.70000.70100.70104,417,000
Sep 6, 20240.93001.03000.88001.00001.0000247,000
Sep 5, 20240.88000.98000.87000.92000.9200210,200
Sep 4, 20240.92000.95000.80200.90000.9000220,800
Sep 3, 20240.98201.00000.91100.91100.9110100,700
Aug 30, 20240.94001.05000.94000.99300.9930118,500
Aug 29, 20241.02001.02000.91000.95000.9500166,200
Aug 28, 20241.02001.05000.95101.00001.0000173,400
Aug 27, 20240.98001.01000.90100.98000.9800197,000
Aug 26, 20241.00001.03000.96000.98200.9820162,600
Aug 23, 20240.95001.03900.93001.03001.0300426,700
Aug 22, 20241.00001.05000.93500.95500.9550425,200
Aug 21, 20240.90000.97600.85000.96400.9640544,700
Aug 20, 20240.81900.90000.75000.90000.90001,077,900
Aug 19, 20240.62000.85000.62000.82000.82001,006,400
Aug 16, 20240.73000.74100.59000.63300.6330573,200
Aug 15, 20240.73100.79500.70100.74100.741093,900
Aug 14, 20240.83500.85500.69900.73200.7320413,700
Aug 13, 20240.77400.89600.70000.85000.8500277,000
Aug 12, 20240.68400.74700.62100.72000.7200158,900
Aug 9, 20240.61900.69900.58000.69000.6900186,300
Aug 8, 20240.60800.62600.58100.61000.6100113,000
Aug 7, 20240.65000.65000.57100.58300.5830142,300
Aug 6, 20240.60200.67500.52000.62000.6200250,500
Aug 5, 20240.53000.54800.51000.52800.5280238,400
Aug 2, 20240.65100.67300.53500.60600.6060366,800
Aug 1, 20240.69000.71000.61000.67100.6710231,500
Jul 31, 20240.71900.75000.66100.70000.7000240,800
Jul 30, 20240.67000.73000.67000.71900.7190221,200
Jul 29, 20240.73800.76000.65100.66600.6660413,700
Jul 26, 20240.94500.97000.60100.75300.75301,831,200
Jul 25, 20240.77801.09000.77800.90000.90003,213,500
Jul 24, 20240.60200.89100.60100.77500.77502,999,600
Jul 23, 20240.60700.78000.54000.64000.64005,506,700
Jul 22, 20240.55000.56200.52500.53800.5380805,900
Jul 19, 20240.61000.80200.55000.58800.58801,650,700
Jul 18, 20240.59900.62800.58000.59900.5990232,200
Jul 17, 20240.61500.65000.56500.58000.5800358,600
Jul 16, 20240.48900.80000.46000.65000.65002,522,700
Jul 15, 20240.55900.56000.49200.49200.4920434,700
Jul 12, 20240.58000.61000.52000.53900.5390294,600
Jul 11, 20240.51900.75000.51900.63400.63401,249,400
Jul 10, 20240.49900.54200.46500.52900.5290426,700
Jul 9, 20240.49900.49900.45500.46500.4650133,800
Jul 8, 20240.51000.52400.46000.49900.4990148,300
Jul 5, 20240.52500.54000.48100.51500.5150118,300
Jul 3, 20240.57000.57000.52000.52500.525084,500
Jul 2, 20240.51200.57000.50600.57000.570087,500
Jul 1, 20240.56800.56800.50200.52000.5200109,300
Jun 28, 20240.58000.58000.53200.55500.555092,400
Jun 27, 20240.55400.59000.55100.58900.5890135,700
Jun 26, 20240.56300.59000.55000.56700.567053,900
Jun 25, 20240.62900.63000.53800.56800.5680285,600
Jun 24, 20240.70800.72900.59000.62900.6290309,500
Jun 21, 20240.72100.74000.68000.73000.7300401,200
Jun 20, 20240.71400.74000.70000.74000.7400101,400
Jun 18, 20240.72600.76000.70000.73600.7360174,500
Jun 17, 20240.70000.82900.67000.77500.7750261,400
Jun 14, 20240.72800.74000.68500.73000.7300151,100
Jun 13, 20240.86000.89800.71000.75000.7500451,800
Jun 12, 20240.92001.00000.86000.90000.9000777,800
Jun 11, 20240.94301.10000.87000.95000.95001,939,400
Jun 10, 20241.28001.31000.89201.00001.000040,330,700
Jun 7, 20240.76000.76600.66500.72000.72003,372,300
Jun 6, 20240.85800.90000.75100.77000.770064,600
Jun 5, 20240.79000.84000.72000.74000.740062,900
Jun 4, 20240.83000.86400.70000.80000.800090,400
Jun 3, 20240.85500.85500.79000.80000.800039,900
May 31, 20240.93000.97000.75000.79500.7950142,200
May 30, 20241.00001.00000.85000.85000.850059,100
May 29, 20241.02001.02000.88000.93800.938055,500
May 28, 20241.05001.07000.85600.85600.856083,500
May 24, 20241.03801.08001.00001.04001.040035,200
May 23, 20241.07001.08000.95001.00001.0000167,500
May 22, 20241.04001.15001.00001.00001.000084,200
May 21, 20241.39001.50000.99001.04001.0400153,700
May 20, 20241.40001.66801.40001.49001.490013,000
May 17, 20241.60001.70301.38001.38001.380049,200
May 16, 20241.70001.84001.50501.55001.550029,800
May 15, 20241.76002.03001.70001.70001.700022,800
May 14, 20242.03002.04001.62801.70001.700033,400
May 13, 20242.20002.20002.01002.03002.030016,300
May 10, 20242.03002.12001.98802.02002.020015,200
May 9, 20242.28002.28002.11002.16002.16007,100
May 8, 20242.32002.32002.17002.27002.27003,100
May 7, 20241.99002.42001.99002.24002.240024,700
May 6, 20242.07002.11901.98002.00002.000011,200
May 3, 20242.11002.11202.00002.00002.00006,800
May 2, 20242.05002.23002.04002.11002.110019,600
May 1, 20242.01002.37001.98001.98001.980013,400
Apr 30, 20242.12102.22002.00002.01002.010017,700
Apr 29, 20242.18002.18002.11002.11002.11005,200
Apr 26, 20242.31002.35002.22002.22002.22009,900
Apr 25, 20242.35502.50002.30002.31002.31005,000
Apr 24, 20242.42102.43502.30002.36002.360014,700
Apr 23, 20242.28002.40002.20002.40002.400042,300
Apr 22, 20242.34002.34002.10002.28502.28508,200
Apr 19, 20242.30002.50002.25002.40002.400015,500
Apr 18, 20242.03002.37002.02002.30002.300018,300

Related Tickers

XTIA XTI Aerospace, Inc.
1.1900
+0.85%
 
KWE KWESST Micro Systems Inc.
0.2230
+1.83%
 
EVEX Eve Holding, Inc.
3.6300
+0.83%
 
LILMF Lilium N.V.
0.0500
-4.76%
 
KITT Nauticus Robotics, Inc.
0.9400
0.00%
 
EVTL Vertical Aerospace Ltd.
3.4500
+1.77%
 
SIDU Sidus Space, Inc.
1.4000
+4.48%
 
UMAV UAV Corp.
0.0100
+5.26%
 
PRZO ParaZero Technologies Ltd.
0.6200
+6.71%
 
EH EHang Holdings Limited
14.83
+1.51%