NasdaqCM - Delayed Quote USD

New Horizon Aircraft Ltd. (HOVR)

Compare
0.3503 +0.0133 (+3.95%)
At close: October 18 at 4:00 PM EDT
0.3600 +0.01 (+2.77%)
After hours: October 18 at 6:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.3380 0.3800 0.3310 0.3500 0.3500 635,100
Oct 17, 2024 0.3300 0.3430 0.3100 0.3370 0.3370 548,400
Oct 16, 2024 0.3250 0.3450 0.3060 0.3350 0.3350 326,000
Oct 15, 2024 0.3000 0.3490 0.2900 0.3240 0.3240 508,200
Oct 14, 2024 0.3100 0.3100 0.2840 0.3000 0.3000 163,200
Oct 11, 2024 0.3100 0.3270 0.3000 0.3100 0.3100 234,100
Oct 10, 2024 0.2880 0.3140 0.2700 0.3100 0.3100 290,500
Oct 9, 2024 0.2900 0.2990 0.2750 0.2880 0.2880 599,400
Oct 8, 2024 0.2960 0.3960 0.2900 0.3060 0.3060 3,319,200
Oct 7, 2024 0.2680 0.3100 0.2450 0.2880 0.2880 1,085,400
Oct 4, 2024 0.2650 0.2800 0.2560 0.2680 0.2680 1,020,100
Oct 3, 2024 0.2700 0.3140 0.2400 0.2600 0.2600 1,658,700
Oct 2, 2024 0.4200 0.4310 0.2400 0.2710 0.2710 3,416,300
Oct 1, 2024 0.4700 0.4900 0.4110 0.4200 0.4200 492,600
Sep 30, 2024 0.5200 0.5200 0.4610 0.4620 0.4620 215,100
Sep 27, 2024 0.5110 0.5370 0.4700 0.5000 0.5000 302,000
Sep 26, 2024 0.5400 0.5500 0.4800 0.5030 0.5030 589,000
Sep 25, 2024 0.5790 0.5800 0.5100 0.5200 0.5200 247,800
Sep 24, 2024 0.5670 0.5850 0.5120 0.5600 0.5600 317,900
Sep 23, 2024 0.5890 0.6000 0.5600 0.5690 0.5690 167,800
Sep 20, 2024 0.5790 0.5990 0.5400 0.5600 0.5600 392,500
Sep 19, 2024 0.7260 0.7600 0.4060 0.5600 0.5600 3,394,900
Sep 18, 2024 0.8110 0.8800 0.7410 0.7410 0.7410 1,283,000
Sep 17, 2024 0.7400 0.8500 0.7300 0.8000 0.8000 391,500
Sep 16, 2024 0.7900 0.7980 0.7350 0.7500 0.7500 260,500
Sep 13, 2024 0.7990 0.7990 0.7220 0.7850 0.7850 679,100
Sep 12, 2024 0.7300 0.8150 0.7200 0.7590 0.7590 968,500
Sep 11, 2024 0.7600 0.7600 0.7000 0.7110 0.7110 467,900
Sep 10, 2024 0.7090 0.8000 0.6800 0.7600 0.7600 1,096,900
Sep 9, 2024 1.1400 1.3000 0.7000 0.7010 0.7010 4,417,000
Sep 6, 2024 0.9300 1.0300 0.8800 1.0000 1.0000 247,000
Sep 5, 2024 0.8800 0.9800 0.8700 0.9200 0.9200 210,200
Sep 4, 2024 0.9200 0.9500 0.8020 0.9000 0.9000 220,800
Sep 3, 2024 0.9820 1.0000 0.9110 0.9110 0.9110 100,700
Aug 30, 2024 0.9400 1.0500 0.9400 0.9930 0.9930 118,500
Aug 29, 2024 1.0200 1.0200 0.9100 0.9500 0.9500 166,200
Aug 28, 2024 1.0200 1.0500 0.9510 1.0000 1.0000 173,400
Aug 27, 2024 0.9800 1.0100 0.9010 0.9800 0.9800 197,000
Aug 26, 2024 1.0000 1.0300 0.9600 0.9820 0.9820 162,600
Aug 23, 2024 0.9500 1.0390 0.9300 1.0300 1.0300 426,700
Aug 22, 2024 1.0000 1.0500 0.9350 0.9550 0.9550 425,200
Aug 21, 2024 0.9000 0.9760 0.8500 0.9640 0.9640 544,700
Aug 20, 2024 0.8190 0.9000 0.7500 0.9000 0.9000 1,077,900
Aug 19, 2024 0.6200 0.8500 0.6200 0.8200 0.8200 1,006,400
Aug 16, 2024 0.7300 0.7410 0.5900 0.6330 0.6330 573,200
Aug 15, 2024 0.7310 0.7950 0.7010 0.7410 0.7410 93,900
Aug 14, 2024 0.8350 0.8550 0.6990 0.7320 0.7320 413,700
Aug 13, 2024 0.7740 0.8960 0.7000 0.8500 0.8500 277,000
Aug 12, 2024 0.6840 0.7470 0.6210 0.7200 0.7200 158,900
Aug 9, 2024 0.6190 0.6990 0.5800 0.6900 0.6900 186,300
Aug 8, 2024 0.6080 0.6260 0.5810 0.6100 0.6100 113,000
Aug 7, 2024 0.6500 0.6500 0.5710 0.5830 0.5830 142,300
Aug 6, 2024 0.6020 0.6750 0.5200 0.6200 0.6200 250,500
Aug 5, 2024 0.5300 0.5480 0.5100 0.5280 0.5280 238,400
Aug 2, 2024 0.6510 0.6730 0.5350 0.6060 0.6060 366,800
Aug 1, 2024 0.6900 0.7100 0.6100 0.6710 0.6710 231,500
Jul 31, 2024 0.7190 0.7500 0.6610 0.7000 0.7000 240,800
Jul 30, 2024 0.6700 0.7300 0.6700 0.7190 0.7190 221,200
Jul 29, 2024 0.7380 0.7600 0.6510 0.6660 0.6660 413,700
Jul 26, 2024 0.9450 0.9700 0.6010 0.7530 0.7530 1,831,200
Jul 25, 2024 0.7780 1.0900 0.7780 0.9000 0.9000 3,213,500
Jul 24, 2024 0.6020 0.8910 0.6010 0.7750 0.7750 2,999,600
Jul 23, 2024 0.6070 0.7800 0.5400 0.6400 0.6400 5,506,700
Jul 22, 2024 0.5500 0.5620 0.5250 0.5380 0.5380 805,900
Jul 19, 2024 0.6100 0.8020 0.5500 0.5880 0.5880 1,650,700
Jul 18, 2024 0.5990 0.6280 0.5800 0.5990 0.5990 232,200
Jul 17, 2024 0.6150 0.6500 0.5650 0.5800 0.5800 358,600
Jul 16, 2024 0.4890 0.8000 0.4600 0.6500 0.6500 2,522,700
Jul 15, 2024 0.5590 0.5600 0.4920 0.4920 0.4920 434,700
Jul 12, 2024 0.5800 0.6100 0.5200 0.5390 0.5390 294,600
Jul 11, 2024 0.5190 0.7500 0.5190 0.6340 0.6340 1,249,400
Jul 10, 2024 0.4990 0.5420 0.4650 0.5290 0.5290 426,700
Jul 9, 2024 0.4990 0.4990 0.4550 0.4650 0.4650 133,800
Jul 8, 2024 0.5100 0.5240 0.4600 0.4990 0.4990 148,300
Jul 5, 2024 0.5250 0.5400 0.4810 0.5150 0.5150 118,300
Jul 3, 2024 0.5700 0.5700 0.5200 0.5250 0.5250 84,500
Jul 2, 2024 0.5120 0.5700 0.5060 0.5700 0.5700 87,500
Jul 1, 2024 0.5680 0.5680 0.5020 0.5200 0.5200 109,300
Jun 28, 2024 0.5800 0.5800 0.5320 0.5550 0.5550 92,400
Jun 27, 2024 0.5540 0.5900 0.5510 0.5890 0.5890 135,700
Jun 26, 2024 0.5630 0.5900 0.5500 0.5670 0.5670 53,900
Jun 25, 2024 0.6290 0.6300 0.5380 0.5680 0.5680 285,600
Jun 24, 2024 0.7080 0.7290 0.5900 0.6290 0.6290 309,500
Jun 21, 2024 0.7210 0.7400 0.6800 0.7300 0.7300 401,200
Jun 20, 2024 0.7140 0.7400 0.7000 0.7400 0.7400 101,400
Jun 18, 2024 0.7260 0.7600 0.7000 0.7360 0.7360 174,500
Jun 17, 2024 0.7000 0.8290 0.6700 0.7750 0.7750 261,400
Jun 14, 2024 0.7280 0.7400 0.6850 0.7300 0.7300 151,100
Jun 13, 2024 0.8600 0.8980 0.7100 0.7500 0.7500 451,800
Jun 12, 2024 0.9200 1.0000 0.8600 0.9000 0.9000 777,800
Jun 11, 2024 0.9430 1.1000 0.8700 0.9500 0.9500 1,939,400
Jun 10, 2024 1.2800 1.3100 0.8920 1.0000 1.0000 40,330,700
Jun 7, 2024 0.7600 0.7660 0.6650 0.7200 0.7200 3,372,300
Jun 6, 2024 0.8580 0.9000 0.7510 0.7700 0.7700 64,600
Jun 5, 2024 0.7900 0.8400 0.7200 0.7400 0.7400 62,900
Jun 4, 2024 0.8300 0.8640 0.7000 0.8000 0.8000 90,400
Jun 3, 2024 0.8550 0.8550 0.7900 0.8000 0.8000 39,900
May 31, 2024 0.9300 0.9700 0.7500 0.7950 0.7950 142,200
May 30, 2024 1.0000 1.0000 0.8500 0.8500 0.8500 59,100
May 29, 2024 1.0200 1.0200 0.8800 0.9380 0.9380 55,500
May 28, 2024 1.0500 1.0700 0.8560 0.8560 0.8560 83,500
May 24, 2024 1.0380 1.0800 1.0000 1.0400 1.0400 35,200
May 23, 2024 1.0700 1.0800 0.9500 1.0000 1.0000 167,500
May 22, 2024 1.0400 1.1500 1.0000 1.0000 1.0000 84,200
May 21, 2024 1.3900 1.5000 0.9900 1.0400 1.0400 153,700
May 20, 2024 1.4000 1.6680 1.4000 1.4900 1.4900 13,000
May 17, 2024 1.6000 1.7030 1.3800 1.3800 1.3800 49,200
May 16, 2024 1.7000 1.8400 1.5050 1.5500 1.5500 29,800
May 15, 2024 1.7600 2.0300 1.7000 1.7000 1.7000 22,800
May 14, 2024 2.0300 2.0400 1.6280 1.7000 1.7000 33,400
May 13, 2024 2.2000 2.2000 2.0100 2.0300 2.0300 16,300
May 10, 2024 2.0300 2.1200 1.9880 2.0200 2.0200 15,200
May 9, 2024 2.2800 2.2800 2.1100 2.1600 2.1600 7,100
May 8, 2024 2.3200 2.3200 2.1700 2.2700 2.2700 3,100
May 7, 2024 1.9900 2.4200 1.9900 2.2400 2.2400 24,700
May 6, 2024 2.0700 2.1190 1.9800 2.0000 2.0000 11,200
May 3, 2024 2.1100 2.1120 2.0000 2.0000 2.0000 6,800
May 2, 2024 2.0500 2.2300 2.0400 2.1100 2.1100 19,600
May 1, 2024 2.0100 2.3700 1.9800 1.9800 1.9800 13,400
Apr 30, 2024 2.1210 2.2200 2.0000 2.0100 2.0100 17,700
Apr 29, 2024 2.1800 2.1800 2.1100 2.1100 2.1100 5,200
Apr 26, 2024 2.3100 2.3500 2.2200 2.2200 2.2200 9,900
Apr 25, 2024 2.3550 2.5000 2.3000 2.3100 2.3100 5,000
Apr 24, 2024 2.4210 2.4350 2.3000 2.3600 2.3600 14,700
Apr 23, 2024 2.2800 2.4000 2.2000 2.4000 2.4000 42,300
Apr 22, 2024 2.3400 2.3400 2.1000 2.2850 2.2850 8,200
Apr 19, 2024 2.3000 2.5000 2.2500 2.4000 2.4000 15,500
Apr 18, 2024 2.0300 2.3700 2.0200 2.3000 2.3000 18,300
Apr 17, 2024 2.2500 2.2800 2.0010 2.0800 2.0800 17,900
Apr 16, 2024 2.4730 2.4800 2.2200 2.3000 2.3000 25,500
Apr 15, 2024 2.5600 2.6000 2.3000 2.3000 2.3000 20,900
Apr 12, 2024 2.3700 2.5100 2.3500 2.4800 2.4800 17,400
Apr 11, 2024 2.3750 2.4500 2.3500 2.4000 2.4000 13,000
Apr 10, 2024 2.3950 2.4700 2.2400 2.4400 2.4400 56,100
Apr 9, 2024 2.3150 2.4000 2.2100 2.3000 2.3000 29,800
Apr 8, 2024 2.3400 2.4560 2.2300 2.2300 2.2300 33,800
Apr 5, 2024 2.4100 2.4900 2.1600 2.3900 2.3900 33,500
Apr 4, 2024 2.3700 2.5500 2.2830 2.3600 2.3600 39,800
Apr 3, 2024 2.2000 2.4500 2.1050 2.3300 2.3300 61,000
Apr 2, 2024 2.3000 2.3420 2.2000 2.2600 2.2600 21,200
Apr 1, 2024 2.4200 2.5870 2.1400 2.2700 2.2700 44,400
Mar 28, 2024 2.5900 2.5900 2.3100 2.4000 2.4000 25,300
Mar 27, 2024 2.4500 2.6700 2.4500 2.5200 2.5200 61,800
Mar 26, 2024 2.4200 2.5940 2.1850 2.4250 2.4250 31,600
Mar 25, 2024 2.7300 2.8300 2.4500 2.4500 2.4500 65,500
Mar 22, 2024 2.8600 2.9200 2.6100 2.8400 2.8400 37,000
Mar 21, 2024 2.8160 2.8900 2.7000 2.7520 2.7520 68,700
Mar 20, 2024 2.6900 2.9200 2.6190 2.8400 2.8400 140,700
Mar 19, 2024 2.7800 2.9900 2.6100 2.7700 2.7700 72,300
Mar 18, 2024 3.0000 3.0000 2.8000 2.8300 2.8300 49,900
Mar 15, 2024 2.8400 3.2500 2.7900 3.0500 3.0500 179,100
Mar 14, 2024 2.9100 3.0000 2.6500 2.8700 2.8700 184,700
Mar 13, 2024 2.2900 2.7000 2.2380 2.6400 2.6400 127,200
Mar 12, 2024 2.7200 2.7420 2.0000 2.4100 2.4100 83,400
Mar 11, 2024 2.9900 3.0000 2.5700 2.6600 2.6600 197,600
Mar 8, 2024 2.5300 3.2900 2.4000 2.8500 2.8500 486,200
Mar 7, 2024 1.9800 3.0500 1.9500 2.4800 2.4800 1,096,300
Mar 6, 2024 1.3200 2.9300 1.3100 2.3000 2.3000 3,470,000
Mar 5, 2024 1.1500 1.4480 1.1300 1.3100 1.3100 349,800
Mar 4, 2024 1.2200 1.2500 1.1700 1.2000 1.2000 100,800
Mar 1, 2024 1.1700 1.3900 1.0000 1.1500 1.1500 75,700
Feb 29, 2024 1.5900 1.5900 1.2000 1.2500 1.2500 104,500
Feb 28, 2024 1.2500 1.2500 1.1700 1.2000 1.2000 20,700
Feb 27, 2024 1.2600 1.3000 1.1800 1.2500 1.2500 42,600
Feb 26, 2024 1.4100 1.4500 1.2500 1.2600 1.2600 65,800
Feb 23, 2024 1.6500 1.7500 1.4600 1.4900 1.4900 56,800
Feb 22, 2024 1.7000 1.7500 1.6300 1.6500 1.6500 26,700
Feb 21, 2024 1.9400 1.9780 1.6300 1.6500 1.6500 104,500
Feb 20, 2024 1.7500 2.0500 1.7500 1.9300 1.9300 57,400
Feb 16, 2024 1.6800 1.7900 1.6800 1.7250 1.7250 4,500
Feb 15, 2024 1.7100 1.8000 1.6600 1.8000 1.8000 14,900
Feb 14, 2024 1.7100 1.8600 1.6200 1.7500 1.7500 21,400
Feb 13, 2024 1.8350 1.8480 1.5700 1.7600 1.7600 35,100
Feb 12, 2024 1.8350 1.8600 1.6960 1.7700 1.7700 23,800
Feb 9, 2024 1.9400 1.9400 1.6500 1.7600 1.7600 24,600
Feb 8, 2024 1.7700 1.8200 1.6600 1.8200 1.8200 32,400
Feb 7, 2024 1.5500 1.8000 1.5040 1.7800 1.7800 67,000
Feb 6, 2024 1.4000 1.8300 1.4000 1.5100 1.5100 51,500
Feb 5, 2024 1.6400 1.6900 1.4100 1.4200 1.4200 22,300
Feb 2, 2024 1.7500 1.9000 1.5300 1.6000 1.6000 92,900
Feb 1, 2024 1.6500 1.7000 1.5200 1.6800 1.6800 54,700
Jan 31, 2024 1.8800 1.8800 1.5600 1.6300 1.6300 19,400
Jan 30, 2024 1.7300 1.8700 1.6680 1.6700 1.6700 30,700
Jan 29, 2024 1.7800 1.8800 1.7100 1.8100 1.8100 27,100
Jan 26, 2024 1.9100 1.9600 1.6500 1.7500 1.7500 61,800
Jan 25, 2024 1.8900 1.9200 1.8100 1.9200 1.9200 34,800
Jan 24, 2024 2.0200 2.1000 1.8700 1.9470 1.9470 63,300
Jan 23, 2024 1.8800 2.1650 1.8600 2.0600 2.0600 87,400
Jan 22, 2024 1.8500 2.2600 1.7600 1.9420 1.9420 136,300
Jan 19, 2024 2.0700 2.2200 1.7500 1.8200 1.8200 220,300
Jan 18, 2024 2.6000 2.6000 2.0300 2.3700 2.3700 1,560,200
Jan 17, 2024 2.9800 3.1500 2.3600 2.3700 2.3700 167,700
Jan 16, 2024 3.8000 4.0250 2.8700 3.3600 3.3600 149,900
Jan 12, 2024 5.5000 6.0000 5.0460 5.7200 5.7200 16,900
Jan 11, 2024 5.4300 5.9480 4.6000 5.6600 5.6600 69,400
Jan 10, 2024 7.2000 7.2000 5.3300 5.4300 5.4300 65,500
Jan 9, 2024 8.8800 8.8800 6.7000 7.9400 7.9400 58,900
Jan 8, 2024 10.1000 10.1000 10.1000 10.1000 10.1000 35,200
Jan 5, 2024 10.6900 10.9000 7.8800 10.2000 10.2000 35,000
Jan 4, 2024 8.3100 12.1450 8.3100 10.2000 10.2000 82,200
Jan 3, 2024 8.2800 9.1100 7.5000 8.0200 8.0200 10,400
Jan 2, 2024 8.4300 8.4300 6.7050 7.5100 7.5100 31,900
Dec 29, 2023 7.1000 12.0000 7.1000 8.3200 8.3200 47,500
Dec 28, 2023 10.2900 10.6000 9.5930 10.0400 10.0400 60,600
Dec 27, 2023 10.5700 10.6300 10.5700 10.6200 10.6200 388,300
Dec 26, 2023 10.6100 10.6600 10.6000 10.6100 10.6100 1,750,500
Dec 22, 2023 10.6100 10.6400 10.6100 10.6250 10.6250 992,200
Dec 21, 2023 10.6100 10.6400 10.6100 10.6400 10.6400 600
Dec 20, 2023 10.6200 10.6200 10.6200 10.6200 10.6200 100
Dec 19, 2023 10.5900 10.7400 10.5800 10.5900 10.5900 430,300
Dec 18, 2023 10.5800 10.5900 10.5800 10.5850 10.5850 800
Dec 15, 2023 10.5700 10.5900 10.5600 10.5900 10.5900 4,200
Dec 14, 2023 10.5700 10.5900 10.5500 10.5900 10.5900 8,800
Dec 13, 2023 10.5510 10.5510 10.5510 10.5510 10.5510 100
Dec 12, 2023 10.5500 10.5700 10.5500 10.5700 10.5700 1,000
Dec 11, 2023 10.5700 10.5700 10.5700 10.5700 10.5700 1,500
Dec 8, 2023 10.5700 10.5700 10.5700 10.5700 10.5700 500
Dec 7, 2023 10.5500 10.5700 10.5500 10.5700 10.5700 700
Dec 6, 2023 10.5750 10.5750 10.5600 10.5600 10.5600 11,000
Dec 5, 2023 10.5510 10.6000 10.5510 10.6000 10.6000 1,000
Dec 4, 2023 11.0000 11.0000 10.5500 10.5700 10.5700 22,200
Dec 1, 2023 10.6000 10.6000 10.6000 10.6000 10.6000 100
Nov 30, 2023 10.5500 10.5800 10.5500 10.5800 10.5800 82,700
Nov 29, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 1,100
Nov 28, 2023 10.5500 10.5500 10.5400 10.5500 10.5500 116,000
Nov 27, 2023 10.5400 10.5450 10.5300 10.5450 10.5450 317,300
Nov 24, 2023 10.5300 10.5300 10.5200 10.5300 10.5300 173,600
Nov 22, 2023 10.5200 10.5400 10.5200 10.5400 10.5400 677,600
Nov 21, 2023 10.5200 10.5200 10.5100 10.5200 10.5200 25,700
Nov 20, 2023 10.5400 10.5400 10.5400 10.5400 10.5400 38,900
Nov 17, 2023 10.5100 10.5100 10.5000 10.5000 10.5000 28,800
Nov 16, 2023 10.5600 10.5600 10.4500 10.5200 10.5200 478,700
Nov 15, 2023 10.6200 10.6200 10.6100 10.6100 10.6100 53,800
Nov 14, 2023 10.6200 10.6200 10.6100 10.6150 10.6150 135,700
Nov 13, 2023 10.6000 10.6000 10.5800 10.5800 10.5800 18,500
Nov 10, 2023 10.6100 10.6100 10.6100 10.6100 10.6100 25,700
Nov 9, 2023 10.6200 10.6200 10.6100 10.6100 10.6100 29,900
Nov 8, 2023 10.6100 10.6100 10.6100 10.6100 10.6100 27,800
Nov 7, 2023 10.6000 10.6200 10.6000 10.6100 10.6100 350,200
Nov 6, 2023 10.6000 10.6000 10.6000 10.6000 10.6000 500
Nov 3, 2023 10.5900 10.5900 10.5900 10.5900 10.5900 200
Nov 2, 2023 10.6000 10.6100 10.5900 10.5900 10.5900 13,300
Nov 1, 2023 10.5900 10.5900 10.5900 10.5900 10.5900 2,200
Oct 31, 2023 10.6000 10.6000 10.5900 10.5900 10.5900 118,500
Oct 30, 2023 10.5800 10.5800 10.5800 10.5800 10.5800 100,000
Oct 27, 2023 10.5800 10.5800 10.5700 10.5800 10.5800 185,100
Oct 26, 2023 10.5800 10.5800 10.5750 10.5800 10.5800 2,300
Oct 25, 2023 10.5800 10.5800 10.5700 10.5750 10.5750 27,500
Oct 24, 2023 10.5800 10.5800 10.5740 10.5800 10.5800 105,600
Oct 23, 2023 10.5800 10.5800 10.5750 10.5800 10.5800 174,400
Oct 20, 2023 10.5800 10.5900 10.5700 10.5800 10.5800 26,300
Oct 19, 2023 10.5800 10.5800 10.5800 10.5800 10.5800 300

Related Tickers