Advertisement
U.S. Markets open in 5 hrs 53 mins

New Horizon Aircraft Ltd. (HOVR)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.3503+0.0133 (+3.95%)
At close: 04:00PM EDT
0.3600 +0.01 (+2.77%)
After hours: 06:59PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
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 09, 20240.29000.29900.27500.28800.2880599,400
Oct 08, 20240.29600.39600.29000.30600.30603,319,200
Oct 07, 20240.26800.31000.24500.28800.28801,085,400
Oct 04, 20240.26500.28000.25600.26800.26801,020,100
Oct 03, 20240.27000.31400.24000.26000.26001,658,700
Oct 02, 20240.42000.43100.24000.27100.27103,416,300
Oct 01, 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 09, 20241.14001.30000.70000.70100.70104,417,000
Sep 06, 20240.93001.03000.88001.00001.0000247,000
Sep 05, 20240.88000.98000.87000.92000.9200210,200
Sep 04, 20240.92000.95000.80200.90000.9000220,800
Sep 03, 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 09, 20240.61900.69900.58000.69000.6900186,300
Aug 08, 20240.60800.62600.58100.61000.6100113,000
Aug 07, 20240.65000.65000.57100.58300.5830142,300
Aug 06, 20240.60200.67500.52000.62000.6200250,500
Aug 05, 20240.53000.54800.51000.52800.5280238,400
Aug 02, 20240.65100.67300.53500.60600.6060366,800
Aug 01, 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 09, 20240.49900.49900.45500.46500.4650133,800
Jul 08, 20240.51000.52400.46000.49900.4990148,300
Jul 05, 20240.52500.54000.48100.51500.5150118,300
Jul 03, 20240.57000.57000.52000.52500.525084,500
Jul 02, 20240.51200.57000.50600.57000.570087,500
Jul 01, 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 07, 20240.76000.76600.66500.72000.72003,372,300
Jun 06, 20240.85800.90000.75100.77000.770064,600
Jun 05, 20240.79000.84000.72000.74000.740062,900
Jun 04, 20240.83000.86400.70000.80000.800090,400
Jun 03, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...