Helix Acquisition Corp. II (HLXB)
NASDAQ: HLXB · Real-Time Price · USD
10.75
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST - Market closed
HLXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 75 |
| Jan 14, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.96% | 1,000 |
| Jan 13, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.81% | 103 |
| Jan 10, 2025 | 10.62 | 10.75 | 10.46 | 10.50 | 10.50 | -3.93% | 104,124 |
| Jan 8, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 10 |
| Jan 7, 2025 | 10.99 | 10.99 | 10.93 | 10.93 | 10.93 | -0.55% | 401 |
| Jan 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jan 3, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 6 |
| Jan 2, 2025 | 10.62 | 11.00 | 10.50 | 10.99 | 10.99 | 4.67% | 38,555 |
| Dec 31, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.28% | 5,686 |
| Dec 30, 2024 | 10.62 | 10.97 | 10.61 | 10.97 | 10.97 | 2.33% | 3,284 |
| Dec 27, 2024 | 10.40 | 11.59 | 10.40 | 10.72 | 10.72 | 2.98% | 1 |
| Dec 26, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Dec 24, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -3.61% | 1,000 |
| Dec 23, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 11 |
| Dec 20, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 18, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 17, 2024 | 10.70 | 10.99 | 10.70 | 10.80 | 10.80 | 0.93% | 78,625 |
| Dec 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | 2,032 |
| Dec 13, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 102 |
| Dec 12, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | 767 |
| Dec 11, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Dec 10, 2024 | 10.50 | 10.65 | 10.50 | 10.55 | 10.55 | 0.96% | 8,008 |
| Dec 9, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 1 |
| Dec 6, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2 |
| Dec 5, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2 |
| Dec 4, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Dec 3, 2024 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | -0.48% | 151,103 |
| Dec 2, 2024 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 1,577 |
| Nov 29, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 4 |
| Nov 27, 2024 | 10.41 | 10.45 | 10.39 | 10.45 | 10.45 | 0.29% | 3,917 |
| Nov 26, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Nov 25, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 10 |
| Nov 22, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Nov 21, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 1 |
| 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 |