HOVR(HOVR)
HOVR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $1.65 | $1.65 | $1.47 | $1.55 | 1.19M |
| 10/8/2026 | $1.60 | $1.60 | $1.51 | $1.53 | 671,011 |
| 10/7/2026 | $1.60 | $1.61 | $1.55 | $1.60 | 577,404 |
| 10/6/2026 | $1.65 | $1.68 | $1.60 | $1.60 | 581,083 |
| 10/5/2026 | $1.69 | $1.71 | $1.61 | $1.63 | 568,857 |
| 10/2/2026 | $1.71 | $1.71 | $1.66 | $1.68 | 279,753 |
| 10/1/2026 | $1.73 | $1.73 | $1.65 | $1.67 | 305,307 |
| 9/30/2026 | $1.73 | $1.77 | $1.70 | $1.70 | 327,861 |
| 9/29/2026 | $1.70 | $1.77 | $1.69 | $1.70 | 289,823 |
| 9/28/2026 | $1.68 | $1.72 | $1.67 | $1.70 | 354,446 |
| 9/25/2026 | $1.76 | $1.79 | $1.71 | $1.73 | 501,631 |
| 9/24/2026 | $1.71 | $1.76 | $1.68 | $1.75 | 387,605 |
| 9/23/2026 | $1.76 | $1.77 | $1.68 | $1.69 | 348,323 |
| 9/22/2026 | $1.75 | $1.78 | $1.72 | $1.77 | 374,783 |
| 9/21/2026 | $1.67 | $1.73 | $1.67 | $1.72 | 473,170 |
| 9/18/2026 | $1.68 | $1.71 | $1.64 | $1.66 | 200,816 |
| 9/17/2026 | $1.66 | $1.70 | $1.65 | $1.67 | 391,319 |
| 9/16/2026 | $1.62 | $1.64 | $1.58 | $1.63 | 391,710 |
| 9/15/2026 | $1.64 | $1.66 | $1.54 | $1.61 | 837,422 |
| 9/14/2026 | $1.60 | $1.67 | $1.60 | $1.65 | 569,196 |
| 9/11/2026 | $1.63 | $1.68 | $1.63 | $1.66 | 237,212 |
| 9/10/2026 | $1.61 | $1.65 | $1.61 | $1.62 | 397,113 |
| 9/9/2026 | $1.66 | $1.69 | $1.62 | $1.63 | 542,659 |
| 9/8/2026 | $1.68 | $1.72 | $1.66 | $1.66 | 784,507 |
| 9/4/2026 | $1.69 | $1.72 | $1.65 | $1.68 | 967,503 |
| 9/3/2026 | $1.67 | $1.70 | $1.65 | $1.67 | 589,216 |
| 9/2/2026 | $1.60 | $1.67 | $1.60 | $1.66 | 632,452 |
| 9/1/2026 | $1.66 | $1.66 | $1.59 | $1.60 | 693,157 |
| 8/31/2026 | $1.73 | $1.74 | $1.59 | $1.67 | 1.32M |
| 8/28/2026 | $1.82 | $1.83 | $1.74 | $1.77 | 551,159 |
| 8/27/2026 | $1.84 | $1.85 | $1.78 | $1.81 | 428,461 |
| 8/26/2026 | $1.85 | $1.90 | $1.82 | $1.82 | 409,507 |
| 8/25/2026 | $1.82 | $1.90 | $1.81 | $1.88 | 466,640 |
| 8/24/2026 | $1.83 | $1.84 | $1.80 | $1.83 | 538,098 |
| 8/21/2026 | $1.86 | $1.88 | $1.82 | $1.87 | 403,007 |
| 8/20/2026 | $1.86 | $1.89 | $1.81 | $1.84 | 579,884 |
| 8/19/2026 | $1.90 | $1.95 | $1.81 | $1.89 | 853,907 |
| 8/18/2026 | $1.96 | $1.97 | $1.88 | $1.89 | 655,400 |
| 8/17/2026 | $1.96 | $2.02 | $1.92 | $1.98 | 680,146 |
| 8/14/2026 | $2.03 | $2.05 | $1.96 | $1.97 | 583,300 |
| 8/13/2026 | $1.99 | $2.02 | $1.95 | $1.99 | 539,800 |
| 8/12/2026 | $2.05 | $2.07 | $1.97 | $1.99 | 792,416 |
| 8/11/2026 | $2.03 | $2.05 | $1.98 | $2.03 | 614,100 |
| 8/10/2026 | $2.04 | $2.17 | $2.03 | $2.04 | 1.74M |
| 8/7/2026 | $2.00 | $2.02 | $1.89 | $2.01 | 1.56M |
| 8/6/2026 | $1.90 | $2.02 | $1.82 | $1.95 | 1.69M |
| 8/5/2026 | $1.81 | $1.98 | $1.73 | $1.91 | 2.66M |
| 8/4/2026 | $1.84 | $1.84 | $1.76 | $1.79 | 1.77M |
| 8/3/2026 | $1.74 | $1.83 | $1.72 | $1.78 | 1.11M |
| 7/31/2026 | $1.74 | $1.77 | $1.67 | $1.72 | 617,022 |
| 7/30/2026 | $1.60 | $1.75 | $1.60 | $1.74 | 1.19M |
| 7/29/2026 | $1.72 | $1.74 | $1.58 | $1.59 | 1.06M |
| 7/28/2026 | $1.78 | $1.80 | $1.66 | $1.75 | 822,613 |
| 7/27/2026 | $1.82 | $1.88 | $1.75 | $1.85 | 807,136 |
| 7/24/2026 | $1.87 | $1.87 | $1.76 | $1.78 | 840,301 |
| 7/23/2026 | $1.88 | $1.97 | $1.83 | $1.85 | 1.21M |
| 7/22/2026 | $1.94 | $2.00 | $1.85 | $1.91 | 1.40M |
| 7/21/2026 | $1.72 | $2.04 | $1.70 | $1.99 | 4.41M |
| 7/20/2026 | $1.62 | $1.70 | $1.59 | $1.66 | 1.17M |
| 7/17/2026 | $1.48 | $1.61 | $1.47 | $1.57 | 1.70M |
| 7/16/2026 | $1.89 | $1.91 | $1.46 | $1.50 | 4.11M |
| 7/15/2026 | $1.73 | $1.79 | $1.67 | $1.71 | 938,547 |
| 7/14/2026 | $1.75 | $1.77 | $1.71 | $1.73 | 407,204 |
| 7/13/2026 | $1.75 | $1.77 | $1.68 | $1.72 | 713,242 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
