New Horizon Aircraft Stock Price History
NASDAQ: HOVRIndustrialsAerospaceUSD
1.55+0.02 (+1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOVR price history at a glance
The price history for New Horizon Aircraft (HOVR) on this page begins on April 3, 2023, when the stock closed at $10.21; it most recently closed at $1.55 on October 5, 2026. The highest price in this record is $12.15, reached on January 1, 2024; the latest close is 87.2% below that peak. Over roughly 4 years the share price changed -84.8%, a -41.6% compound annual price return (excluding dividends).
In the last 12 months alone, HOVR has lost 46.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $12.15
- Date of high
- Jan 1, 2024
- Low since 2023
- $0.24
- Date of low
- Sep 30, 2024
- 52-week high
- $4.18
- 52-week low
- $1.16
- IPO year
- 2023
- Last close
- $1.55
HOVR returns
1 week
-7.74%
1 month
-4.91%
3 months
-11.93%
6 months
-1.90%
Year to date
+5.44%
1 year
-45.99%
3 years
-85.34%
HOVR price return, excluding dividends.
HOVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.55 | -4.91% |
| 2025 | 1.63 | +41.74% |
| 2024 | 1.15 | -86.18% |
| 2023* | 8.32 | -18.51% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
HOVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.62 | 1.65 | 1.47 | 1.55 | +1.31% | |
| 1.60 | 1.60 | 1.51 | 1.53 | -4.38% | |
| 1.60 | 1.61 | 1.55 | 1.60 | 0.00% | |
| 1.65 | 1.69 | 1.60 | 1.60 | -1.84% | |
| 1.69 | 1.71 | 1.61 | 1.63 | -2.98% | |
| 1.71 | 1.71 | 1.66 | 1.68 | +0.60% | |
| 1.73 | 1.73 | 1.65 | 1.67 | -1.76% | |
| 1.73 | 1.77 | 1.70 | 1.70 | 0.00% | |
| 1.70 | 1.77 | 1.69 | 1.70 | 0.00% | |
| 1.68 | 1.72 | 1.67 | 1.70 | -1.73% | |
| 1.76 | 1.79 | 1.71 | 1.73 | -1.14% | |
| 1.71 | 1.76 | 1.68 | 1.75 | +3.55% | |
| 1.76 | 1.77 | 1.68 | 1.69 | -4.52% | |
| 1.75 | 1.78 | 1.72 | 1.77 | +2.91% | |
| 1.67 | 1.73 | 1.67 | 1.72 | +3.61% | |
| 1.68 | 1.71 | 1.64 | 1.66 | -0.60% | |
| 1.66 | 1.70 | 1.65 | 1.67 | +2.45% | |
| 1.62 | 1.64 | 1.58 | 1.63 | +1.24% | |
| 1.64 | 1.66 | 1.54 | 1.61 | -2.42% | |
| 1.60 | 1.67 | 1.60 | 1.65 | -0.60% | |
| 1.63 | 1.68 | 1.63 | 1.66 | +2.47% | |
| 1.61 | 1.65 | 1.61 | 1.62 | -0.61% | |
| 1.66 | 1.69 | 1.62 | 1.63 | -1.81% | |
| 1.68 | 1.72 | 1.66 | 1.66 | -1.19% | |
| 1.69 | 1.72 | 1.65 | 1.68 | +0.60% | |
| 1.67 | 1.70 | 1.65 | 1.67 | +0.60% | |
| 1.60 | 1.67 | 1.60 | 1.66 | +4.08% | |
| 1.66 | 1.66 | 1.59 | 1.60 | -4.49% | |
| 1.73 | 1.74 | 1.59 | 1.67 | -5.65% | |
| 1.82 | 1.83 | 1.74 | 1.77 | -2.21% | |
| 1.84 | 1.85 | 1.78 | 1.81 | -0.55% | |
| 1.85 | 1.90 | 1.82 | 1.82 | -3.19% | |
| 1.82 | 1.90 | 1.81 | 1.88 | +2.73% | |
| 1.83 | 1.84 | 1.80 | 1.83 | -2.14% | |
| 1.86 | 1.88 | 1.82 | 1.87 | +1.63% | |
| 1.86 | 1.89 | 1.81 | 1.84 | -2.39% | |
| 1.90 | 1.95 | 1.81 | 1.89 | -0.26% | |
| 1.96 | 1.97 | 1.88 | 1.89 | -4.55% | |
| 1.96 | 2.02 | 1.92 | 1.98 | +0.51% | |
| 2.03 | 2.05 | 1.96 | 1.97 | -1.01% | |
| 1.99 | 2.02 | 1.95 | 1.99 | 0.00% | |
| 2.05 | 2.07 | 1.97 | 1.99 | -1.97% | |
| 2.03 | 2.05 | 1.98 | 2.03 | -0.49% | |
| 2.04 | 2.17 | 2.03 | 2.04 | +1.49% | |
| 2.00 | 2.02 | 1.89 | 2.01 | +3.08% | |
| 1.90 | 2.02 | 1.82 | 1.95 | +2.09% | |
| 1.81 | 1.98 | 1.73 | 1.91 | +6.70% | |
| 1.84 | 1.84 | 1.76 | 1.79 | +0.56% | |
| 1.74 | 1.83 | 1.72 | 1.78 | +3.49% | |
| 1.74 | 1.77 | 1.67 | 1.72 | -1.15% | |
| 1.60 | 1.75 | 1.60 | 1.74 | +9.43% | |
| 1.72 | 1.74 | 1.58 | 1.59 | -9.14% | |
| 1.78 | 1.80 | 1.66 | 1.75 | -5.41% | |
| 1.82 | 1.88 | 1.75 | 1.85 | +3.93% | |
| 1.87 | 1.87 | 1.76 | 1.78 | -3.78% | |
| 1.88 | 1.97 | 1.83 | 1.85 | -3.14% | |
| 1.94 | 2.00 | 1.85 | 1.91 | -4.02% | |
| 1.72 | 2.04 | 1.70 | 1.99 | +20.24% | |
| 1.62 | 1.70 | 1.59 | 1.66 | +5.41% | |
| 1.48 | 1.61 | 1.47 | 1.57 | +4.67% | |
| 1.89 | 1.91 | 1.46 | 1.50 | -12.28% | |
| 1.73 | 1.79 | 1.67 | 1.71 | -1.16% | |
| 1.75 | 1.77 | 1.71 | 1.73 | +0.58% | |
| 1.75 | 1.77 | 1.68 | 1.72 | -2.27% | |
| 1.79 | 1.79 | 1.67 | 1.76 | 0.00% | |
| 1.76 | 1.82 | 1.72 | 1.76 | +4.76% | |
| 1.75 | 1.78 | 1.68 | 1.68 | -4.00% | |
| 1.93 | 1.95 | 1.75 | 1.75 | -8.85% | |
| 1.97 | 2.02 | 1.92 | 1.92 | -1.03% | |
| 2.02 | 2.12 | 1.90 | 1.94 | -2.51% | |
| 1.96 | 2.07 | 1.95 | 1.99 | +1.02% | |
| 1.95 | 2.04 | 1.95 | 1.97 | 0.00% | |
| 1.92 | 1.98 | 1.88 | 1.97 | +3.14% | |
| 1.85 | 1.96 | 1.85 | 1.91 | +1.60% | |
| 1.90 | 1.94 | 1.82 | 1.88 | 0.00% | |
| 2.02 | 2.02 | 1.87 | 1.88 | -7.39% | |
| 2.07 | 2.13 | 2.03 | 2.03 | -5.14% | |
| 2.21 | 2.25 | 2.11 | 2.14 | -3.60% | |
| 2.24 | 2.29 | 2.17 | 2.22 | +1.37% | |
| 2.17 | 2.31 | 2.17 | 2.19 | +0.46% | |
| 2.22 | 2.32 | 2.14 | 2.18 | -3.54% | |
| 2.27 | 2.35 | 2.25 | 2.26 | +3.20% | |
| 2.28 | 2.29 | 2.12 | 2.19 | -3.10% | |
| 2.15 | 2.28 | 2.08 | 2.26 | +9.18% | |
| 2.20 | 2.25 | 2.07 | 2.07 | -8.41% | |
| 2.31 | 2.41 | 2.13 | 2.26 | 0.00% | |
| 2.35 | 2.40 | 2.26 | 2.26 | 0.00% | |
| 2.45 | 2.45 | 2.17 | 2.26 | -9.24% | |
| 2.33 | 2.58 | 2.31 | 2.49 | +3.75% | |
| 2.49 | 2.49 | 2.33 | 2.40 | -4.76% | |
| 2.53 | 2.66 | 2.49 | 2.52 | -0.40% | |
| 2.82 | 2.84 | 2.43 | 2.53 | -13.50% | |
| 2.86 | 2.93 | 2.57 | 2.93 | +2.99% | |
| 2.80 | 2.97 | 2.71 | 2.84 | +2.90% | |
| 3.03 | 3.15 | 2.67 | 2.76 | -7.07% | |
| 3.47 | 3.68 | 2.85 | 2.97 | -5.41% | |
| 2.55 | 3.25 | 2.55 | 3.14 | +26.61% | |
| 2.42 | 2.54 | 2.32 | 2.48 | +3.98% | |
| 2.35 | 2.44 | 2.21 | 2.39 | +2.80% | |
| 2.14 | 2.35 | 2.13 | 2.32 | +5.45% | |
| 2.30 | 2.34 | 2.06 | 2.20 | -0.45% | |
| 2.35 | 2.40 | 2.19 | 2.21 | -8.68% | |
| 2.61 | 2.66 | 2.33 | 2.42 | -2.42% | |
| 2.25 | 2.49 | 2.16 | 2.48 | +11.21% | |
| 2.24 | 2.30 | 2.12 | 2.23 | -0.45% | |
| 2.43 | 2.53 | 2.24 | 2.24 | -6.28% | |
| 2.32 | 2.48 | 2.15 | 2.39 | +8.64% | |
| 2.45 | 2.45 | 2.12 | 2.20 | -21.71% | |
| 2.31 | 2.85 | 2.26 | 2.81 | +23.25% | |
| 2.35 | 2.35 | 2.22 | 2.28 | -3.39% | |
| 2.39 | 2.59 | 2.33 | 2.36 | -2.48% | |
| 2.35 | 2.42 | 2.15 | 2.42 | +7.08% | |
| 1.99 | 2.30 | 1.97 | 2.26 | +17.71% | |
| 2.02 | 2.04 | 1.85 | 1.92 | -3.52% | |
| 2.09 | 2.11 | 1.96 | 1.99 | -5.69% | |
| 1.94 | 2.25 | 1.93 | 2.11 | +10.47% | |
| 1.79 | 1.92 | 1.78 | 1.91 | +7.30% | |
| 1.89 | 1.91 | 1.73 | 1.78 | -5.32% | |
| 1.85 | 1.96 | 1.83 | 1.88 | +6.21% | |
| 1.81 | 1.86 | 1.76 | 1.77 | +1.14% | |
| 1.80 | 1.84 | 1.73 | 1.75 | -4.37% | |
| 1.80 | 1.89 | 1.78 | 1.83 | +2.81% | |
| 1.84 | 1.87 | 1.71 | 1.78 | -3.26% | |
| 1.55 | 1.89 | 1.55 | 1.84 | +17.95% | |
| 1.55 | 1.63 | 1.43 | 1.56 | 0.00% | |
| 1.60 | 1.65 | 1.52 | 1.56 | -1.27% | |
| 1.51 | 1.63 | 1.50 | 1.58 | +6.76% | |
| 1.57 | 1.62 | 1.48 | 1.48 | -8.07% | |
| 1.51 | 1.70 | 1.49 | 1.61 | +15.83% | |
| 1.45 | 1.46 | 1.38 | 1.39 | -6.08% | |
| 1.49 | 1.55 | 1.46 | 1.48 | +0.68% | |
| 1.40 | 1.49 | 1.39 | 1.47 | +2.80% | |
| 1.43 | 1.49 | 1.42 | 1.43 | +1.42% | |
| 1.32 | 1.43 | 1.32 | 1.41 | +8.46% | |
| 1.40 | 1.42 | 1.25 | 1.30 | -2.99% | |
| 1.37 | 1.43 | 1.28 | 1.34 | -1.47% | |
| 1.43 | 1.48 | 1.35 | 1.36 | -6.85% | |
| 1.49 | 1.57 | 1.38 | 1.46 | -2.01% | |
| 1.71 | 1.75 | 1.35 | 1.49 | -13.37% | |
| 1.73 | 1.83 | 1.68 | 1.72 | 0.00% | |
| 1.77 | 1.83 | 1.63 | 1.72 | -3.37% | |
| 1.77 | 1.81 | 1.71 | 1.78 | -1.11% | |
| 1.84 | 1.88 | 1.78 | 1.80 | -2.70% | |
| 1.80 | 1.89 | 1.80 | 1.85 | +1.65% | |
| 1.82 | 1.89 | 1.79 | 1.82 | 0.00% | |
| 1.89 | 1.94 | 1.80 | 1.82 | -2.15% | |
| 1.90 | 1.91 | 1.82 | 1.86 | -3.12% | |
| 1.88 | 1.96 | 1.87 | 1.92 | +2.67% | |
| 1.91 | 1.98 | 1.86 | 1.87 | +0.54% | |
| 1.83 | 1.92 | 1.82 | 1.86 | -3.12% | |
| 1.85 | 2.04 | 1.72 | 1.92 | -0.52% | |
| 1.97 | 2.01 | 1.88 | 1.93 | -3.50% | |
| 1.93 | 2.04 | 1.83 | 2.00 | +6.95% | |
| 1.95 | 1.99 | 1.82 | 1.87 | -6.97% | |
| 1.87 | 2.05 | 1.87 | 2.01 | +3.61% | |
| 2.00 | 2.00 | 1.87 | 1.94 | -4.90% | |
| 2.05 | 2.05 | 1.95 | 2.04 | +3.55% | |
| 1.89 | 2.07 | 1.86 | 1.97 | +3.68% | |
| 1.86 | 1.91 | 1.82 | 1.90 | +2.15% | |
| 1.85 | 1.90 | 1.81 | 1.86 | -1.06% | |
| 1.92 | 1.96 | 1.87 | 1.88 | -4.08% | |
| 1.78 | 1.97 | 1.75 | 1.96 | +8.29% | |
| 1.75 | 1.86 | 1.75 | 1.81 | +3.43% | |
| 1.76 | 1.80 | 1.69 | 1.75 | -0.57% | |
| 1.71 | 1.82 | 1.70 | 1.76 | +2.92% | |
| 1.81 | 1.84 | 1.70 | 1.71 | -5.00% | |
| 1.84 | 1.90 | 1.71 | 1.80 | -2.70% | |
| 1.90 | 1.94 | 1.85 | 1.85 | -2.12% | |
| 1.85 | 1.94 | 1.83 | 1.89 | +2.16% | |
| 1.76 | 1.90 | 1.76 | 1.85 | +8.82% | |
| 1.75 | 1.87 | 1.67 | 1.70 | -5.56% | |
| 1.94 | 1.95 | 1.73 | 1.80 | -7.22% | |
| 1.88 | 1.95 | 1.79 | 1.94 | +6.59% | |
| 1.83 | 1.89 | 1.76 | 1.82 | -2.15% | |
| 2.06 | 2.13 | 1.82 | 1.86 | -9.71% | |
| 2.21 | 2.21 | 2.00 | 2.06 | -7.21% | |
| 2.30 | 2.30 | 2.15 | 2.22 | -2.63% | |
| 2.19 | 2.31 | 2.09 | 2.28 | +5.56% | |
| 2.34 | 2.34 | 2.10 | 2.16 | -9.62% | |
| 2.42 | 2.47 | 2.30 | 2.39 | -2.05% | |
| 2.50 | 2.55 | 2.30 | 2.44 | 0.00% | |
| 2.21 | 2.46 | 2.17 | 2.44 | +10.91% | |
| 2.06 | 2.40 | 2.05 | 2.20 | +2.33% | |
| 2.40 | 2.52 | 2.00 | 2.15 | -7.33% | |
| 2.12 | 2.40 | 2.05 | 2.32 | +11.00% | |
| 2.00 | 2.14 | 1.97 | 2.09 | +5.03% | |
| 2.16 | 2.19 | 1.96 | 1.99 | -7.44% | |
| 2.35 | 2.39 | 2.10 | 2.15 | -7.33% | |
| 2.27 | 2.35 | 2.12 | 2.32 | +4.98% | |
| 2.25 | 2.46 | 2.16 | 2.21 | +3.76% | |
| 1.86 | 2.25 | 1.81 | 2.13 | +15.14% | |
| 1.92 | 1.94 | 1.81 | 1.85 | -4.64% | |
| 1.65 | 1.97 | 1.65 | 1.94 | +19.02% | |
| 1.51 | 1.64 | 1.46 | 1.63 | +10.88% | |
| 1.50 | 1.56 | 1.42 | 1.47 | 0.00% | |
| 1.50 | 1.58 | 1.42 | 1.47 | +1.38% | |
| 1.57 | 1.62 | 1.45 | 1.45 | -7.05% | |
| 1.66 | 1.66 | 1.54 | 1.56 | -4.88% | |
| 1.60 | 1.68 | 1.57 | 1.64 | +3.14% | |
| 1.65 | 1.66 | 1.57 | 1.59 | -3.64% | |
| 1.76 | 1.86 | 1.65 | 1.65 | -2.37% | |
| 1.62 | 1.71 | 1.61 | 1.69 | +5.62% | |
| 1.66 | 1.72 | 1.57 | 1.60 | 0.00% | |
| 1.74 | 1.79 | 1.60 | 1.60 | -9.09% | |
| 1.64 | 1.78 | 1.64 | 1.76 | +10.00% | |
| 1.76 | 1.80 | 1.60 | 1.60 | -7.51% | |
| 1.94 | 1.95 | 1.72 | 1.73 | -8.95% | |
| 1.77 | 1.92 | 1.74 | 1.90 | +7.95% | |
| 1.79 | 1.81 | 1.71 | 1.76 | -2.22% | |
| 1.79 | 1.84 | 1.74 | 1.80 | 0.00% | |
| 1.79 | 1.83 | 1.70 | 1.80 | +1.69% | |
| 1.82 | 1.83 | 1.71 | 1.77 | -1.12% | |
| 1.69 | 1.83 | 1.69 | 1.79 | +5.29% | |
| 1.63 | 1.70 | 1.55 | 1.70 | +11.84% | |
| 1.54 | 1.61 | 1.52 | 1.52 | -1.30% | |
| 1.65 | 1.67 | 1.52 | 1.54 | -6.67% | |
| 1.66 | 1.69 | 1.61 | 1.65 | +1.85% | |
| 1.60 | 1.68 | 1.52 | 1.62 | +3.18% | |
| 1.61 | 1.65 | 1.47 | 1.57 | +1.95% | |
| 1.40 | 1.55 | 1.40 | 1.54 | +19.38% | |
| 1.21 | 1.35 | 1.20 | 1.29 | +7.50% | |
| 1.35 | 1.35 | 1.16 | 1.20 | -6.98% | |
| 1.43 | 1.46 | 1.24 | 1.29 | -3.01% | |
| 1.70 | 1.72 | 1.30 | 1.33 | -25.28% | |
| 1.89 | 1.95 | 1.75 | 1.78 | -7.29% | |
| 1.88 | 2.11 | 1.87 | 1.92 | -5.42% | |
| 1.94 | 2.04 | 1.86 | 2.03 | +2.01% | |
| 2.05 | 2.07 | 1.94 | 1.99 | -1.49% | |
| 2.01 | 2.10 | 1.91 | 2.02 | -1.94% | |
| 2.13 | 2.19 | 2.02 | 2.06 | +0.98% | |
| 2.05 | 2.06 | 1.71 | 2.04 | -4.67% | |
| 2.21 | 2.28 | 2.05 | 2.14 | -1.83% | |
| 2.13 | 2.27 | 2.12 | 2.18 | +2.83% | |
| 2.12 | 2.20 | 2.02 | 2.12 | -4.93% | |
| 2.53 | 2.57 | 2.22 | 2.23 | -13.57% | |
| 2.35 | 2.68 | 2.35 | 2.58 | +13.16% | |
| 2.25 | 2.39 | 2.20 | 2.28 | -1.30% | |
| 2.33 | 2.35 | 2.09 | 2.31 | 0.00% | |
| 2.53 | 2.56 | 2.27 | 2.31 | -9.77% | |
| 2.84 | 2.86 | 2.50 | 2.56 | -5.88% | |
| 2.70 | 2.85 | 2.65 | 2.72 | +5.43% | |
| 2.59 | 2.70 | 2.53 | 2.58 | +1.98% | |
| 2.59 | 2.65 | 2.37 | 2.53 | -6.64% | |
| 2.92 | 2.95 | 2.70 | 2.71 | -7.19% | |
| 2.99 | 3.00 | 2.72 | 2.92 | +0.34% | |
| 3.10 | 3.14 | 2.65 | 2.91 | -6.73% | |
| 3.66 | 3.67 | 2.97 | 3.12 | -13.81% | |
| 4.00 | 4.18 | 3.52 | 3.62 | -7.42% | |
| 3.60 | 4.00 | 3.41 | 3.91 | +6.54% | |
| 3.02 | 3.83 | 3.01 | 3.67 | +27.87% | |
| 3.40 | 3.59 | 2.85 | 2.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOVR chart for longer ranges.