MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HOVR — New Horizon Aircraft Ltd. Class A Ordinary Share
NasdaqNew Horizon Aircraft Ltd. Class A Ordinary Share
$1.63
-0.05(-2.98%)
- O
- 1.69
- H
- 1.71
- L
- 1.61
- V
- 557.82K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.63
Period Return+220.87%
Period High$4.18
Period Low$0.45
Avg Daily Volume1.34M
Total Trading Days365
HOVR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.69 | $1.71 | $1.61 | $1.63 | $-0.05 | -2.98% | 557,818 | $1.65 | $1.61 $1.71 |
| Oct 2, 2026 | $1.71 | $1.71 | $1.66 | $1.68 | +$0.01 | +0.60% | 279,754 | $1.68 | $1.66 $1.71 |
| Oct 1, 2026 | $1.73 | $1.73 | $1.65 | $1.67 | $-0.03 | -1.76% | 305,308 | $1.67 | $1.65 $1.73 |
| Sep 30, 2026 | $1.73 | $1.77 | $1.70 | $1.70 | +$0.00 | +0.00% | 327,862 | $1.73 | $1.70 $1.77 |
| Sep 29, 2026 | $1.70 | $1.77 | $1.69 | $1.70 | +$0.00 | +0.00% | 289,823 | $1.71 | $1.69 $1.77 |
| Sep 28, 2026 | $1.68 | $1.72 | $1.67 | $1.70 | $-0.03 | -1.73% | 354,446 | $1.70 | $1.67 $1.72 |
| Sep 25, 2026 | $1.76 | $1.79 | $1.71 | $1.73 | $-0.02 | -1.14% | 501,631 | $1.73 | $1.71 $1.79 |
| Sep 24, 2026 | $1.71 | $1.76 | $1.68 | $1.75 | +$0.06 | +3.55% | 387,605 | $1.72 | $1.68 $1.76 |
| Sep 23, 2026 | $1.76 | $1.77 | $1.68 | $1.69 | $-0.08 | -4.52% | 348,324 | $1.72 | $1.68 $1.77 |
| Sep 22, 2026 | $1.75 | $1.78 | $1.72 | $1.77 | +$0.05 | +2.91% | 374,783 | $1.75 | $1.72 $1.78 |
| Sep 21, 2026 | $1.67 | $1.73 | $1.67 | $1.72 | +$0.06 | +3.61% | 473,170 | $1.70 | $1.67 $1.73 |
| Sep 18, 2026 | $1.68 | $1.71 | $1.64 | $1.66 | $-0.01 | -0.60% | 200,817 | $1.66 | $1.64 $1.71 |
| Sep 17, 2026 | $1.66 | $1.70 | $1.65 | $1.67 | +$0.04 | +2.45% | 391,320 | $1.69 | $1.65 $1.70 |
| Sep 16, 2026 | $1.62 | $1.64 | $1.58 | $1.63 | +$0.02 | +1.24% | 391,710 | $1.60 | $1.58 $1.64 |
| Sep 15, 2026 | $1.64 | $1.66 | $1.54 | $1.61 | $-0.04 | -2.42% | 834,047 | $1.59 | $1.54 $1.66 |
| Sep 14, 2026 | $1.60 | $1.67 | $1.60 | $1.65 | $-0.01 | -0.60% | 564,801 | $1.65 | $1.60 $1.67 |
| Sep 11, 2026 | $1.63 | $1.68 | $1.63 | $1.66 | +$0.04 | +2.47% | 237,213 | $1.65 | $1.63 $1.68 |
| Sep 10, 2026 | $1.61 | $1.65 | $1.61 | $1.62 | $-0.01 | -0.61% | 397,114 | $1.62 | $1.61 $1.65 |
| Sep 9, 2026 | $1.66 | $1.69 | $1.62 | $1.63 | $-0.03 | -1.81% | 542,660 | $1.64 | $1.62 $1.69 |
| Sep 8, 2026 | $1.68 | $1.72 | $1.66 | $1.66 | $-0.02 | -1.19% | 784,507 | $1.69 | $1.66 $1.72 |
| Sep 4, 2026 | $1.69 | $1.72 | $1.65 | $1.68 | +$0.01 | +0.60% | 967,504 | $1.69 | $1.65 $1.72 |
| Sep 3, 2026 | $1.67 | $1.70 | $1.65 | $1.67 | +$0.01 | +0.60% | 589,216 | $1.66 | $1.65 $1.70 |
| Sep 2, 2026 | $1.60 | $1.67 | $1.60 | $1.66 | +$0.07 | +4.08% | 620,862 | $1.63 | $1.60 $1.67 |
| Sep 1, 2026 | $1.66 | $1.66 | $1.59 | $1.60 | $-0.08 | -4.49% | 693,158 | $1.62 | $1.59 $1.66 |
| Aug 31, 2026 | $1.73 | $1.74 | $1.59 | $1.67 | $-0.10 | -5.65% | 1,315,188 | $1.66 | $1.59 $1.74 |
| Aug 28, 2026 | $1.82 | $1.83 | $1.74 | $1.77 | $-0.04 | -2.21% | 551,160 | $1.77 | $1.74 $1.83 |
| Aug 27, 2026 | $1.84 | $1.85 | $1.78 | $1.81 | $-0.01 | -0.55% | 428,461 | $1.81 | $1.78 $1.85 |
| Aug 26, 2026 | $1.85 | $1.90 | $1.82 | $1.82 | $-0.06 | -3.19% | 409,507 | $1.84 | $1.82 $1.90 |
| Aug 25, 2026 | $1.82 | $1.90 | $1.81 | $1.88 | +$0.05 | +2.73% | 466,641 | $1.87 | $1.81 $1.90 |
| Aug 24, 2026 | $1.83 | $1.84 | $1.80 | $1.83 | $-0.04 | -2.14% | 538,098 | $1.82 | $1.80 $1.84 |