Helix Acquisition Corp. II (HLXB)
NASDAQ: HLXB · Real-Time Price · USD
10.73
-0.07 (-0.65%)
May 28, 2025, 4:00 PM - Market closed
HLXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.80 | 10.80 | 10.80 | 10.70 | - | -0.93% | 557 |
| May 27, 2025 | 10.82 | 10.82 | 10.65 | 10.80 | 10.80 | -0.37% | 3,812 |
| May 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% | 1,297 |
| May 22, 2025 | 10.82 | 10.87 | 10.82 | 10.82 | 10.82 | - | 39,037 |
| May 21, 2025 | 10.85 | 10.90 | 10.82 | 10.82 | 10.82 | -0.28% | 6,084 |
| May 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 254 |
| May 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 15 |
| May 16, 2025 | 10.87 | 10.87 | 10.85 | 10.85 | 10.85 | - | 1,844 |
| May 15, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| May 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 41 |
| May 13, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 77 |
| May 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 191 |
| May 9, 2025 | 10.91 | 10.91 | 10.85 | 10.85 | 10.85 | - | 1,417 |
| May 8, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 39 |
| May 7, 2025 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | -0.09% | 4,658 |
| May 6, 2025 | 11.03 | 11.03 | 10.85 | 10.86 | 10.86 | 0.09% | 3,240 |
| May 5, 2025 | 10.98 | 11.00 | 10.85 | 10.85 | 10.85 | -0.09% | 6,640 |
| May 2, 2025 | 10.85 | 11.19 | 10.85 | 10.86 | 10.86 | 0.09% | 7,867 |
| May 1, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.46% | 1,048 |
| Apr 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 91 |
| Apr 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 128 |
| Apr 28, 2025 | 11.15 | 11.15 | 10.88 | 11.00 | 11.00 | -0.09% | 32,929 |
| Apr 25, 2025 | 10.85 | 11.19 | 10.85 | 11.01 | 11.01 | 1.94% | 12,415 |
| Apr 24, 2025 | 10.77 | 10.88 | 10.75 | 10.80 | 10.80 | 0.56% | 4,506 |
| Apr 23, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 22 |
| Apr 22, 2025 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | -0.28% | 1,933 |
| Apr 21, 2025 | 10.71 | 10.87 | 10.60 | 10.77 | 10.77 | - | 10,374 |
| Apr 17, 2025 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | -0.19% | 253 |
| Apr 16, 2025 | 10.62 | 10.79 | 10.62 | 10.79 | 10.79 | -0.92% | 6,806 |
| Apr 15, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 18 |
| Apr 14, 2025 | 10.72 | 11.00 | 10.70 | 10.89 | 10.89 | 0.65% | 1,277 |
| Apr 11, 2025 | 10.78 | 10.85 | 10.70 | 10.82 | 10.82 | 1.12% | 56,616 |
| Apr 10, 2025 | 10.80 | 10.84 | 10.66 | 10.70 | 10.70 | 0.38% | 4,100 |
| Apr 9, 2025 | 10.79 | 10.79 | 10.66 | 10.66 | 10.66 | -0.09% | 5,844 |
| Apr 8, 2025 | 10.70 | 10.89 | 10.66 | 10.67 | 10.67 | -1.20% | 152,823 |
| Apr 7, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.09% | 1,291 |
| Apr 4, 2025 | 11.01 | 11.01 | 10.81 | 10.81 | 10.81 | -0.46% | 1,018 |
| Apr 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Apr 2, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Apr 1, 2025 | 10.86 | 11.09 | 10.86 | 10.86 | 10.86 | -3.89% | 8,937 |
| Mar 31, 2025 | 10.80 | 11.43 | 10.78 | 11.30 | 11.30 | 4.92% | 125,608 |
| 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 |