Helix Acquisition Corp. III (HLXC)
NASDAQ: HLXC · Real-Time Price · USD
10.27
0.00 (0.00%)
Oct 30, 2026, 4:00 PM EDT - Market closed
HLXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.28 | 10.29 | 10.27 | 10.27 | 10.27 | -0.24% | 2,487 |
| Oct 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.15% | 166 |
| Oct 27, 2026 | 10.30 | 10.31 | 10.29 | 10.31 | 10.31 | 0.19% | 22,536 |
| Oct 26, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | -0.10% | 68,901 |
| Oct 23, 2026 | 10.26 | 10.30 | 10.25 | 10.30 | 10.30 | 0.49% | 57,744 |
| Oct 22, 2026 | 10.20 | 10.28 | 10.20 | 10.25 | 10.25 | 0.29% | 168,135 |
| Oct 21, 2026 | 10.30 | 10.30 | 10.15 | 10.22 | 10.22 | -0.10% | 327,323 |
| Oct 20, 2026 | 10.34 | 10.34 | 10.23 | 10.23 | 10.23 | -0.87% | 16,513 |
| Oct 19, 2026 | 10.33 | 10.38 | 10.32 | 10.32 | 10.32 | -0.10% | 2,199 |
| Oct 16, 2026 | 10.43 | 10.43 | 10.33 | 10.33 | 10.33 | -0.67% | 3,411 |
| Oct 14, 2026 | 10.44 | 10.44 | 10.35 | 10.40 | 10.40 | -0.86% | 226,998 |
| Oct 13, 2026 | 10.36 | 10.49 | 10.35 | 10.49 | 10.49 | -0.10% | 2,838 |
| Oct 9, 2026 | 10.36 | 10.50 | 10.36 | 10.50 | 10.50 | - | 325 |
| Oct 8, 2026 | 10.47 | 10.50 | 10.46 | 10.50 | 10.50 | 0.19% | 3,300 |
| Oct 7, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.57% | 260 |
| Oct 6, 2026 | 10.51 | 10.60 | 10.47 | 10.54 | 10.54 | -0.28% | 52,053 |
| Oct 2, 2026 | 10.60 | 10.60 | 10.52 | 10.57 | 10.57 | -0.47% | 897 |
| Sep 30, 2026 | 10.60 | 10.68 | 10.50 | 10.62 | 10.62 | -1.12% | 38,629 |
| Sep 29, 2026 | 10.55 | 10.74 | 10.53 | 10.74 | 10.74 | -0.09% | 10,611 |
| Sep 28, 2026 | 10.59 | 10.90 | 10.55 | 10.75 | 10.75 | -1.74% | 27,974 |
| Sep 24, 2026 | 10.61 | 10.94 | 10.50 | 10.94 | 10.94 | 1.58% | 631,253 |
| Sep 23, 2026 | 10.70 | 10.88 | 10.70 | 10.77 | 10.77 | 1.60% | 6,785 |
| Sep 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,997 |
| Sep 18, 2026 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | -0.93% | 113,229 |
| Sep 17, 2026 | 10.51 | 10.79 | 10.35 | 10.70 | 10.70 | -0.93% | 8,686 |
| Sep 10, 2026 | 10.65 | 10.80 | 10.64 | 10.80 | 10.80 | - | 3,968 |
| Sep 9, 2026 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 1.47% | 1,815 |
| Sep 8, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -0.52% | 1,124 |
| Sep 4, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | -0.47% | 736 |
| Sep 2, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | - | 1,565 |
| Aug 31, 2026 | 10.95 | 11.05 | 10.70 | 10.75 | 10.75 | -0.23% | 58,410 |
| Aug 28, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.19% | 235 |
| Aug 27, 2026 | 10.60 | 10.91 | 10.60 | 10.91 | 10.91 | -0.14% | 509 |
| Aug 26, 2026 | 10.75 | 10.92 | 10.75 | 10.92 | 10.92 | -0.05% | 621 |
| Aug 21, 2026 | 10.85 | 10.99 | 10.60 | 10.93 | 10.93 | 0.69% | 30,628 |
| Aug 20, 2026 | 10.85 | 10.89 | 10.78 | 10.85 | 10.85 | -0.55% | 9,072 |
| Aug 19, 2026 | 10.90 | 10.93 | 10.87 | 10.91 | 10.91 | -0.18% | 44,083 |
| Aug 18, 2026 | 10.85 | 10.93 | 10.85 | 10.93 | 10.93 | 0.74% | 19,651 |
| Aug 17, 2026 | 10.90 | 11.23 | 10.65 | 10.85 | 10.85 | -1.36% | 32,939 |
| Aug 14, 2026 | 10.75 | 11.00 | 10.38 | 11.00 | 11.00 | 1.95% | 1,661 |
| Aug 13, 2026 | 10.57 | 10.83 | 10.56 | 10.79 | 10.79 | 2.08% | 54,069 |
| Aug 12, 2026 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | - | 65,101 |
| Aug 11, 2026 | 10.57 | 10.57 | 10.55 | 10.57 | 10.57 | - | 1,007 |
| Aug 10, 2026 | 10.57 | 10.57 | 10.53 | 10.57 | 10.57 | -1.03% | 24,934 |
| Aug 7, 2026 | 10.80 | 11.00 | 10.50 | 10.68 | 10.68 | 1.04% | 11,180 |
| Aug 5, 2026 | 10.57 | 10.58 | 10.51 | 10.57 | 10.57 | - | 118,096 |
| Aug 4, 2026 | 10.57 | 10.57 | 10.46 | 10.57 | 10.57 | 0.28% | 61,844 |
| Aug 3, 2026 | 10.55 | 10.55 | 10.53 | 10.54 | 10.54 | 0.29% | 107,086 |
| Jul 30, 2026 | 10.52 | 10.54 | 10.51 | 10.51 | 10.51 | - | 22,794 |
| Jul 28, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | 281 |