Helix Acquisition Corp. II (HLXB)
NASDAQ: HLXB · Real-Time Price · USD
HLXB currently trades as either HLXBU or HLXB.U
10.42
-0.03 (-0.29%)
Oct 31, 2024, 4:00 PM EDT - Market closed
HLXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5,740 |
| Oct 28, 2024 | 10.45 | 10.65 | 10.45 | 10.50 | 10.50 | 0.10% | 13,000 |
| Oct 25, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Oct 24, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.35% | 100 |
| Oct 23, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 22, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | 699 |
| Oct 18, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Oct 17, 2024 | 10.36 | 10.43 | 10.36 | 10.36 | 10.36 | -1.33% | 2,517 |
| Oct 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 14, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 10, 2024 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 1.45% | 1,900 |
| Oct 9, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 8, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 7, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.77% | 88,128 |
| Oct 4, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Oct 3, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Oct 2, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Oct 1, 2024 | 10.35 | 10.43 | 10.30 | 10.43 | 10.43 | -0.19% | 152,372 |
| Sep 30, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | - | 1,200 |
| Sep 27, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 34,000 |
| Sep 26, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Sep 25, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Sep 24, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Sep 23, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Sep 20, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Sep 19, 2024 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | 2,100 |
| Sep 18, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1,000 |
| Sep 17, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | 1,300 |
| Sep 16, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 13, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 12, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | 113 |
| Sep 11, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Sep 10, 2024 | 10.35 | 10.44 | 10.35 | 10.44 | 10.44 | 0.87% | 403 |
| Sep 9, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.58% | 200 |
| Sep 6, 2024 | 10.40 | 10.45 | 10.40 | 10.41 | 10.41 | 0.77% | 12,116 |
| Sep 5, 2024 | 10.40 | 10.40 | 10.31 | 10.33 | 10.33 | -0.67% | 2,600 |
| Sep 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 500 |
| Sep 3, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.87% | 400 |
| Aug 30, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Aug 29, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% | 145,121 |
| Aug 28, 2024 | 10.40 | 10.40 | 10.28 | 10.28 | 10.28 | -1.15% | 1,633 |
| Aug 27, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 23, 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | -0.10% | 706 |
| Aug 22, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% | 200 |
| Aug 21, 2024 | 10.50 | 10.50 | 10.39 | 10.39 | 10.39 | -0.10% | 2,821 |
| Aug 20, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 19, 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | - | 1,300 |
| Aug 16, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 100 |
| Aug 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 600 |
| Aug 14, 2024 | 10.40 | 10.40 | 10.32 | 10.40 | 10.40 | - | 600 |
| Aug 13, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 12, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 9, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 7, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 6, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.10% | 800 |
| Aug 5, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Aug 2, 2024 | 10.30 | 10.39 | 10.30 | 10.39 | 10.39 | 0.48% | 8,800 |
| Aug 1, 2024 | 10.34 | 10.34 | 10.33 | 10.34 | 10.34 | -0.48% | 12,919 |
| Jul 31, 2024 | 10.39 | 10.39 | 10.32 | 10.39 | 10.39 | 0.78% | 1,441 |
| Jul 30, 2024 | 10.35 | 10.35 | 10.29 | 10.31 | 10.31 | 0.10% | 2,017 |
| Jul 29, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.58% | 202 |
| Jul 25, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 514 |
| Jul 24, 2024 | 10.31 | 10.39 | 10.31 | 10.36 | 10.36 | 0.48% | 5,300 |
| Jul 23, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.87% | 200 |
| Jul 22, 2024 | 10.33 | 10.40 | 10.33 | 10.40 | 10.40 | 0.10% | 1,111 |
| Jul 19, 2024 | 10.28 | 10.40 | 10.28 | 10.39 | 10.39 | 0.29% | 5,614 |
| Jul 18, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Jul 17, 2024 | 10.25 | 10.36 | 10.25 | 10.36 | 10.36 | 1.07% | 20,021 |
| Jul 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.39% | 1,017 |
| Jul 15, 2024 | 10.19 | 10.22 | 10.19 | 10.21 | 10.21 | 0.10% | 10,030 |
| Jul 12, 2024 | 10.18 | 10.20 | 10.14 | 10.20 | 10.20 | -0.39% | 19,305 |
| Jul 11, 2024 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | -0.49% | 849 |
| Jul 10, 2024 | 10.25 | 10.29 | 10.15 | 10.29 | 10.29 | 0.39% | 4,452 |
| Jul 9, 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.39% | 584 |
| Jul 8, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 5, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 380 |
| Jul 3, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 2, 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | -0.49% | 852 |
| Jul 1, 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 0.29% | 3,169 |
| Jun 28, 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.20% | 19,057 |
| Jun 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 1,757 |
| Jun 26, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Jun 25, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 176 |
| Jun 24, 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 3,083 |
| Jun 21, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 20, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 18, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 300 |
| Jun 17, 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.39% | 4,691 |
| Jun 14, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 300 |
| Jun 13, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 206 |
| Jun 12, 2024 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | -0.19% | 1,400 |
| Jun 11, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Jun 10, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Jun 7, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |