Helix Acquisition Corp. II (HLXB)

HLXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.42	10.42	10.42	10.42	10.42	-	-
Nov 19, 2024	10.42	10.42	10.42	10.42	10.42	-	-
Nov 18, 2024	10.55	10.56	10.42	10.42	10.42	-1.51%	5,823
Nov 15, 2024	10.56	10.58	10.56	10.58	10.58	0.52%	2,713
Nov 14, 2024	10.53	10.53	10.53	10.53	10.53	-	415
Nov 13, 2024	10.48	10.53	10.48	10.53	10.53	0.05%	2,353
Nov 12, 2024	10.47	10.65	10.46	10.52	10.52	0.48%	22,391
Nov 11, 2024	10.50	10.50	10.47	10.47	10.47	-0.62%	2,875
Nov 8, 2024	10.47	10.54	10.47	10.54	10.54	0.81%	2,535
Nov 7, 2024	10.45	10.45	10.45	10.45	10.45	-	1,897
Nov 6, 2024	10.45	10.59	10.45	10.45	10.45	-	8,474
Nov 5, 2024	10.47	10.53	10.45	10.45	10.45	-0.95%	83,435
Nov 4, 2024	10.53	10.55	10.53	10.55	10.55	-0.38%	911
Nov 1, 2024	10.58	10.60	10.45	10.59	10.59	1.63%	6,255
Oct 31, 2024	10.42	10.42	10.42	10.42	10.42	-0.76%	31,104
Oct 30, 2024	10.50	10.50	10.50	10.50	10.50	-	7
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%	12,977
Oct 25, 2024	10.49	10.49	10.49	10.49	10.49	-	29,890
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%	649
Oct 18, 2024	10.36	10.36	10.36	10.36	10.36	-	3
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	-	3
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	-	2
Oct 11, 2024	10.50	10.50	10.50	10.50	10.50	-	2
Oct 10, 2024	10.35	10.50	10.35	10.50	10.50	1.45%	1,863
Oct 9, 2024	10.35	10.35	10.35	10.35	10.35	-	2
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	-0.72%	88,128
Oct 4, 2024	10.43	10.43	10.43	10.43	10.43	-	2
Oct 3, 2024	10.43	10.43	10.43	10.43	10.43	-	1
Oct 2, 2024	10.43	10.43	10.43	10.43	10.43	-	1
Oct 1, 2024	10.35	10.43	10.30	10.43	10.43	-0.24%	151,972
Sep 30, 2024	10.44	10.45	10.44	10.45	10.45	-	1,197
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	-	24
Sep 20, 2024	10.45	10.45	10.45	10.45	10.45	-	24
Sep 19, 2024	10.35	10.45	10.35	10.45	10.45	0.97%	2,082
Sep 18, 2024	10.35	10.35	10.35	10.35	10.35	-	982
Sep 17, 2024	10.35	10.35	10.35	10.35	10.35	-0.48%	1,290
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	-0.40%	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	0.89%	403
Sep 9, 2024	10.35	10.35	10.35	10.35	10.35	-0.53%	200
Sep 6, 2024	10.40	10.45	10.40	10.41	10.41	0.73%	12,016
Sep 5, 2024	10.40	10.40	10.31	10.33	10.33	-0.67%	2,564
Sep 4, 2024	10.40	10.40	10.40	10.40	10.40	-	478
Sep 3, 2024	10.39	10.40	10.39	10.40	10.40	0.87%	389
Aug 30, 2024	10.31	10.31	10.31	10.31	10.31	-	21
Aug 29, 2024	10.31	10.31	10.31	10.31	10.31	0.29%	145,118
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	-	23
Aug 26, 2024	10.40	10.40	10.40	10.40	10.40	-	8
Aug 23, 2024	10.41	10.41	10.40	10.40	10.40	-0.05%	706
Aug 22, 2024	10.41	10.41	10.41	10.41	10.41	0.14%	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	-	1,286
Aug 16, 2024	10.40	10.40	10.40	10.40	10.40	-	14
Aug 15, 2024	10.40	10.40	10.40	10.40	10.40	-	578
Aug 14, 2024	10.40	10.40	10.32	10.40	10.40	-	571
Aug 13, 2024	10.40	10.40	10.40	10.40	10.40	-	9
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	-	1
Aug 8, 2024	10.40	10.40	10.40	10.40	10.40	-	1
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%	777
Aug 5, 2024	10.39	10.39	10.39	10.39	10.39	-	43
Aug 2, 2024	10.30	10.39	10.30	10.39	10.39	0.48%	8,797
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	-	3
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	0.05%	514
Jul 24, 2024	10.31	10.39	10.31	10.36	10.36	0.44%	5,250
Jul 23, 2024	10.31	10.31	10.31	10.31	10.31	-0.87%	161
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	0.34%	5,614
Jul 18, 2024	10.36	10.36	10.36	10.36	10.36	-	22
Jul 17, 2024	10.25	10.36	10.25	10.36	10.36	1.02%	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	-	5
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.