Canada markets open in 8 hours 6 minutes

New Horizon Aircraft Ltd. (HOVR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7400+0.0042 (+0.57%)
At close: 04:00PM EDT
0.7151 -0.02 (-3.36%)
After hours: 07:52PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.71400.74000.70000.74000.740099,000
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
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 09, 20242.28002.28002.11002.16002.16007,100
May 08, 20242.32002.32002.17002.27002.27003,100
May 07, 20241.99002.42001.99002.24002.240024,700
May 06, 20242.07002.11901.98002.00002.000011,200
May 03, 20242.11002.11202.00002.00002.00006,800
May 02, 20242.05002.23002.04002.11002.110019,600
May 01, 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
Apr 17, 20242.25002.28002.00102.08002.080017,900
Apr 16, 20242.47302.48002.22002.30002.300025,500
Apr 15, 20242.56002.60002.30002.30002.300020,900
Apr 12, 20242.37002.51002.35002.48002.480017,400
Apr 11, 20242.37502.45002.35002.40002.400013,000
Apr 10, 20242.39502.47002.24002.44002.440056,100
Apr 09, 20242.31502.40002.21002.30002.300029,800
Apr 08, 20242.34002.45602.23002.23002.230033,800
Apr 05, 20242.41002.49002.16002.39002.390033,500
Apr 04, 20242.37002.55002.28302.36002.360039,800
Apr 03, 20242.20002.45002.10502.33002.330061,000
Apr 02, 20242.30002.34202.20002.26002.260021,200
Apr 01, 20242.42002.58702.14002.27002.270044,400
Mar 28, 20242.59002.59002.31002.40002.400025,300
Mar 27, 20242.45002.67002.45002.52002.520061,800
Mar 26, 20242.42002.59402.18502.42502.425031,600
Mar 25, 20242.73002.83002.45002.45002.450065,500
Mar 22, 20242.86002.92002.61002.84002.840037,000
Mar 21, 20242.81602.89002.70002.75202.752068,700
Mar 20, 20242.69002.92002.61902.84002.8400140,700
Mar 19, 20242.78002.99002.61002.77002.770072,300
Mar 18, 20243.00003.00002.80002.83002.830049,900
Mar 15, 20242.84003.25002.79003.05003.0500179,100
Mar 14, 20242.91003.00002.65002.87002.8700184,700
Mar 13, 20242.29002.70002.23802.64002.6400127,200
Mar 12, 20242.72002.74202.00002.41002.410083,400
Mar 11, 20242.99003.00002.57002.66002.6600197,600
Mar 08, 20242.53003.29002.40002.85002.8500486,200
Mar 07, 20241.98003.05001.95002.48002.48001,096,300
Mar 06, 20241.32002.93001.31002.30002.30003,470,000
Mar 05, 20241.15001.44801.13001.31001.3100349,800
Mar 04, 20241.22001.25001.17001.20001.2000100,800
Mar 01, 20241.17001.39001.00001.15001.150075,700
Feb 29, 20241.59001.59001.20001.25001.2500104,500
Feb 28, 20241.25001.25001.17001.20001.200020,700
Feb 27, 20241.26001.30001.18001.25001.250042,600
Feb 26, 20241.41001.45001.25001.26001.260065,800
Feb 23, 20241.65001.75001.46001.49001.490056,800
Feb 22, 20241.70001.75001.63001.65001.650026,700
Feb 21, 20241.94001.97801.63001.65001.6500104,500
Feb 20, 20241.75002.05001.75001.93001.930057,400
Feb 16, 20241.68001.79001.68001.72501.72504,500
Feb 15, 20241.71001.80001.66001.80001.800014,900
Feb 14, 20241.71001.86001.62001.75001.750021,400
Feb 13, 20241.83501.84801.57001.76001.760035,100
Feb 12, 20241.83501.86001.69601.77001.770023,800
Feb 09, 20241.94001.94001.65001.76001.760024,600
Feb 08, 20241.77001.82001.66001.82001.820032,400
Feb 07, 20241.55001.80001.50401.78001.780067,000
Feb 06, 20241.40001.83001.40001.51001.510051,500
Feb 05, 20241.64001.69001.41001.42001.420022,300
Feb 02, 20241.75001.90001.53001.60001.600092,900
Feb 01, 20241.65001.70001.52001.68001.680054,700
Jan 31, 20241.88001.88001.56001.63001.630019,400
Jan 30, 20241.73001.87001.66801.67001.670030,700
Jan 29, 20241.78001.88001.71001.81001.810027,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...