Helix Acquisition Corp. II (HLXB)
NASDAQ: HLXB · Real-Time Price · USD
10.77
+0.02 (0.19%)
Mar 28, 2025, 4:00 PM EDT - Market closed
HLXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.77 | 10.80 | 10.75 | 10.77 | 10.77 | 0.19% | 52,497 |
| Mar 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 26, 2025 | 10.70 | 10.84 | 10.65 | 10.75 | 10.75 | 0.84% | 42,496 |
| Mar 25, 2025 | 10.69 | 10.77 | 10.65 | 10.66 | 10.66 | -1.02% | 32,599 |
| Mar 24, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 16,226 |
| Mar 21, 2025 | 10.80 | 10.84 | 10.75 | 10.77 | 10.77 | 0.37% | 5,224 |
| Mar 20, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Mar 19, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.19% | 105 |
| Mar 18, 2025 | 10.78 | 10.78 | 10.70 | 10.75 | 10.75 | - | 62,275 |
| Mar 17, 2025 | 10.77 | 10.77 | 10.72 | 10.75 | 10.75 | -0.19% | 2,415 |
| Mar 14, 2025 | 10.75 | 10.79 | 10.65 | 10.77 | 10.77 | -0.19% | 99,560 |
| Mar 13, 2025 | 10.75 | 10.79 | 10.74 | 10.79 | 10.79 | 0.65% | 914 |
| Mar 12, 2025 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 0.19% | 722 |
| Mar 11, 2025 | 10.70 | 10.75 | 10.66 | 10.70 | 10.70 | - | 38,077 |
| Mar 10, 2025 | 10.80 | 10.80 | 10.66 | 10.70 | 10.70 | -1.29% | 6,791 |
| Mar 7, 2025 | 10.85 | 10.85 | 10.71 | 10.84 | 10.84 | 0.46% | 3,346 |
| Mar 6, 2025 | 10.76 | 10.85 | 10.68 | 10.79 | 10.79 | -0.55% | 210,402 |
| Mar 5, 2025 | 10.77 | 10.85 | 10.62 | 10.85 | 10.85 | 0.28% | 413,370 |
| Mar 4, 2025 | 10.82 | 10.85 | 10.70 | 10.82 | 10.82 | -0.64% | 9,091 |
| Mar 3, 2025 | 11.00 | 11.00 | 10.60 | 10.89 | 10.89 | -1.45% | 385,770 |
| Feb 28, 2025 | 11.33 | 11.35 | 11.00 | 11.05 | 11.05 | 2.31% | 933,010 |
| Feb 27, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 0.65% | 620 |
| Feb 26, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% | 1,001 |
| Feb 25, 2025 | 10.80 | 10.80 | 10.68 | 10.70 | 10.70 | - | 5,379 |
| Feb 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 702 |
| Feb 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Feb 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 493 |
| Feb 19, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -0.93% | 2,252 |
| Feb 18, 2025 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 0.93% | 3,000 |
| Feb 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 853 |
| Feb 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 320 |
| Feb 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 3 |
| Feb 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2 |
| Feb 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 104 |
| Feb 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 16 |
| Feb 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% | 549 |
| Feb 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% | 741 |
| Jan 31, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - | 5,849 |
| Jan 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 287 |
| Jan 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | 204 |
| Jan 28, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -0.03% | 626 |
| Jan 27, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.44% | 370 |
| Jan 24, 2025 | 10.50 | 10.86 | 10.48 | 10.70 | 10.70 | 1.81% | 19,843 |
| Jan 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jan 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jan 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jan 17, 2025 | 10.60 | 10.60 | 10.50 | 10.51 | 10.51 | -0.85% | 1,881 |
| Jan 16, 2025 | 10.49 | 10.60 | 10.49 | 10.60 | 10.60 | 1.15% | 1,636 |