HOVR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.73 | -0.02 | -2.67% | 0.728 | 0.7506 | 0.685 | 150,233 |
Jun 13 2024 | 0.75 | -0.15 | -16.67% | 0.86 | 0.8979 | 0.71 | 446,401 |
Jun 12 2024 | 0.90 | -0.05 | -5.26% | 0.92 | 1.00 | 0.8601 | 765,836 |
Jun 11 2024 | 0.95 | -0.05 | -5.00% | 0.9434 | 1.10 | 0.87 | 1,910,422 |
Jun 10 2024 | 1.00 | 0.28 | 38.89% | 1.28 | 1.31 | 0.892 | 40,297,837 |
Jun 07 2024 | 0.72 | -0.05 | -6.49% | 0.75 | 0.7656 | 0.6649 | 3,044,046 |
Jun 06 2024 | 0.77 | 0.0298 | 4.03% | 0.858 | 0.90 | 0.75149 | 64,278 |
Jun 05 2024 | 0.7402 | -0.0598 | -7.48% | 0.79 | 0.839649 | 0.72 | 62,925 |
Jun 04 2024 | 0.80 | 0.0001 | 0.01% | 0.83 | 0.8641 | 0.70 | 90,372 |
Jun 03 2024 | 0.7999 | 0.0049 | 0.62% | 0.866 | 0.866 | 0.7901 | 39,867 |
May 31 2024 | 0.795 | -0.0551 | -6.48% | 0.93 | 0.97 | 0.75 | 142,193 |
May 30 2024 | 0.8501 | -0.0874 | -9.32% | 1.00 | 1.00 | 0.8501 | 59,070 |
May 29 2024 | 0.9375 | 0.0814 | 9.51% | 1.02 | 1.02 | 0.88 | 55,534 |
May 28 2024 | 0.8561 | -0.1839 | -17.68% | 1.05 | 1.07 | 0.8561 | 54,728 |
May 24 2024 | 1.04 | 0.04 | 4.00% | 1.0375 | 1.08 | 1.00 | 35,239 |
May 23 2024 | 1.00 | 0.00 | 0.00% | 1.07 | 1.08 | 0.95 | 164,695 |
May 22 2024 | 1.00 | -0.04 | -3.85% | 1.04 | 1.15 | 1.00 | 84,182 |
May 21 2024 | 1.04 | -0.45 | -30.20% | 1.42 | 1.4999 | 0.99 | 152,665 |
May 20 2024 | 1.49 | 0.11 | 7.97% | 1.40 | 1.6683 | 1.40 | 12,991 |
May 17 2024 | 1.38 | -0.17 | -10.97% | 1.60 | 1.7025 | 1.38 | 49,156 |
May 16 2024 | 1.55 | -0.15 | -8.82% | 1.70 | 1.84 | 1.505 | 29,771 |
May 15 2024 | 1.70 | 0.00 | 0.00% | 1.76 | 2.0299 | 1.70 | 22,796 |
May 14 2024 | 1.70 | -0.33 | -16.26% | 2.03 | 2.04 | 1.628 | 33,448 |
May 13 2024 | 2.03 | 0.01 | 0.50% | 2.20 | 2.20 | 2.01 | 16,327 |
May 10 2024 | 2.02 | -0.14 | -6.48% | 2.03 | 2.12 | 1.9878 | 15,212 |
May 09 2024 | 2.16 | -0.11 | -4.85% | 2.29 | 2.29 | 2.1101 | 7,145 |
May 08 2024 | 2.27 | 0.03 | 1.34% | 2.31 | 2.32 | 2.17 | 3,144 |
May 07 2024 | 2.24 | 0.24 | 12.00% | 1.99 | 2.42 | 1.99 | 24,685 |
May 06 2024 | 2.00 | 0.00 | 0.00% | 2.07 | 2.1191 | 1.98 | 11,188 |
May 03 2024 | 2.00 | -0.11 | -5.21% | 2.18 | 2.18 | 2.00 | 6,807 |
May 02 2024 | 2.11 | 0.13 | 6.57% | 2.01 | 2.23 | 2.01 | 19,606 |
May 01 2024 | 1.98 | -0.03 | -1.49% | 2.01 | 2.37 | 1.98 | 13,355 |
Apr 30 2024 | 2.01 | -0.10 | -4.74% | 2.23 | 2.38 | 2.00 | 17,704 |
Apr 29 2024 | 2.11 | -0.11 | -4.95% | 2.21 | 2.21 | 2.11 | 5,158 |
Apr 26 2024 | 2.22 | -0.09 | -3.90% | 2.31 | 2.35 | 2.22 | 9,949 |
Apr 25 2024 | 2.31 | -0.05 | -2.12% | 2.30 | 2.50 | 2.30 | 4,977 |
Apr 24 2024 | 2.36 | -0.04 | -1.67% | 2.34 | 2.435 | 2.30 | 14,731 |
Apr 23 2024 | 2.40 | 0.12 | 5.03% | 2.28 | 2.40 | 2.20 | 42,340 |
Apr 22 2024 | 2.285 | -0.12 | -4.79% | 2.34 | 2.34 | 2.1001 | 8,170 |
Apr 19 2024 | 2.40 | 0.10 | 4.35% | 2.30 | 2.50 | 2.25 | 15,502 |
Apr 18 2024 | 2.30 | 0.22 | 10.58% | 2.03 | 2.37 | 2.02 | 18,300 |
Apr 17 2024 | 2.08 | -0.22 | -9.57% | 2.39 | 2.39 | 2.0008 | 17,944 |
Apr 16 2024 | 2.30 | 0.00 | 0.00% | 2.36 | 2.48 | 2.22 | 25,545 |
Apr 15 2024 | 2.30 | -0.18 | -7.26% | 2.56 | 2.60 | 2.30 | 20,930 |
Apr 12 2024 | 2.48 | 0.08 | 3.33% | 2.36 | 2.51 | 2.35 | 17,443 |
Apr 11 2024 | 2.40 | -0.04 | -1.64% | 2.42 | 2.45 | 2.35 | 13,046 |
Apr 10 2024 | 2.44 | 0.14 | 6.09% | 2.395 | 2.47 | 2.24 | 56,079 |
Apr 09 2024 | 2.30 | 0.07 | 3.14% | 2.33 | 2.40 | 2.21 | 29,750 |
Apr 08 2024 | 2.23 | -0.16 | -6.69% | 2.34 | 2.4555 | 2.23 | 33,813 |
Apr 05 2024 | 2.39 | 0.03 | 1.27% | 2.41 | 2.49 | 2.1601 | 33,549 |
Apr 04 2024 | 2.36 | 0.03 | 1.29% | 2.34 | 2.55 | 2.2825 | 39,815 |
Apr 03 2024 | 2.33 | 0.07 | 3.10% | 2.21 | 2.45 | 2.1054 | 61,022 |
Apr 02 2024 | 2.26 | -0.01 | -0.44% | 2.30 | 2.3423 | 2.20 | 21,248 |
Apr 01 2024 | 2.27 | -0.13 | -5.42% | 2.42 | 2.5866 | 2.14 | 44,449 |
Mar 28 2024 | 2.40 | -0.12 | -4.76% | 2.59 | 2.59 | 2.31 | 25,324 |
Mar 27 2024 | 2.52 | 0.10 | 3.92% | 2.42 | 2.67 | 2.42 | 61,756 |
Mar 26 2024 | 2.425 | -0.03 | -1.02% | 2.42 | 2.5944 | 2.185 | 31,611 |
Mar 25 2024 | 2.45 | -0.39 | -13.73% | 2.73 | 2.83 | 2.45 | 65,500 |
Mar 22 2024 | 2.84 | 0.09 | 3.22% | 2.86 | 2.92 | 2.61 | 37,397 |
Mar 21 2024 | 2.7515 | -0.09 | -3.12% | 2.80 | 2.89 | 2.70 | 68,668 |
Mar 20 2024 | 2.84 | 0.07 | 2.53% | 2.80 | 2.9196 | 2.6189 | 130,564 |
Mar 19 2024 | 2.77 | -0.06 | -2.12% | 2.78 | 2.99 | 2.61 | 72,336 |
Mar 18 2024 | 2.83 | -0.22 | -7.21% | 3.00 | 3.00 | 2.80 | 49,602 |