HCM II Acquisition Corp. (HOND)
NASDAQ: HOND · Real-Time Price · USD
HCM II Acquisition currently trades with the ticker symbol HONDU
10.08
-0.12 (-1.18%)
Nov 21, 2024, 1:12 PM EST - Market open
HCM II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.15 | 10.30 | 10.08 | 10.17 | 10.17 | -0.29% | 824 |
| Nov 19, 2024 | 10.12 | 10.40 | 10.08 | 10.20 | 10.20 | -0.20% | 3,857 |
| Nov 18, 2024 | 10.20 | 10.22 | 10.11 | 10.22 | 10.22 | 1.89% | 1,778 |
| Nov 15, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -9.64% | 128 |
| Nov 14, 2024 | 10.85 | 11.57 | 10.17 | 11.10 | 11.10 | 10.56% | 4,122 |
| Nov 13, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 110 |
| Nov 12, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 499 |
| Nov 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1 |
| Nov 8, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Nov 7, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 441 |
| Nov 6, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Nov 5, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 15 |
| Nov 4, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.29% | 1,136 |
| Nov 1, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.09% | 1,874 |
| Oct 31, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 500 |
| Oct 30, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -4.84% | 1,898 |
| Oct 29, 2024 | 10.01 | 11.01 | 10.01 | 10.53 | 10.53 | 5.19% | 5,117 |
| Oct 28, 2024 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | 0.10% | 3,874 |
| Oct 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3 |
| Oct 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,016 |
| Oct 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 149 |
| Oct 18, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 33 |
| Oct 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 2,600 |
| Oct 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Oct 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 17,503 |
| Oct 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 11, 2024 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.10% | 356 |
| Oct 10, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 177,574 |
| Oct 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 20,501 |
| Oct 8, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 27 |
| Oct 7, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | -0.20% | 1,992 |
| Oct 4, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 482 |
| Oct 3, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% | 432 |
| Oct 2, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.30% | 1,846 |
| Oct 1, 2024 | 10.00 | 10.02 | 9.98 | 10.01 | 10.01 | - | 11,846 |
| Sep 30, 2024 | 9.99 | 10.54 | 9.99 | 10.01 | 10.01 | -0.50% | 12,446 |
| Sep 27, 2024 | 10.00 | 10.06 | 9.98 | 10.06 | 10.06 | 0.75% | 28,814 |
| Sep 26, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.02% | 1,012 |
| Sep 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Sep 24, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.07% | 1,140 |
| Sep 23, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Sep 20, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 14,111 |
| Sep 19, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 0.10% | 868 |
| Sep 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 52 |
| Sep 17, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Sep 16, 2024 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.10% | 10,912 |
| Sep 13, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 917 |
| Sep 12, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | - | 72,750 |
| Sep 11, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.05% | 18,464 |
| Sep 10, 2024 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | -0.05% | 107,948 |
| Sep 9, 2024 | 9.97 | 10.03 | 9.97 | 10.00 | 10.00 | -0.10% | 53,862 |
| Sep 6, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.20% | 13,335 |
| Sep 5, 2024 | 10.03 | 10.05 | 9.99 | 9.99 | 9.99 | -0.20% | 571 |
| Sep 4, 2024 | 10.00 | 10.10 | 10.00 | 10.01 | 10.01 | 0.10% | 1,687 |
| Sep 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 800 |
| Aug 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 1,289 |
| Aug 29, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.15% | 15,739 |
| Aug 28, 2024 | 9.99 | 10.02 | 9.98 | 9.98 | 9.98 | - | 3,364 |
| Aug 27, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 52,826 |
| Aug 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 1,330,120 |
| Aug 23, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.05% | 919,316 |
| Aug 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 469 |
| Aug 21, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 0.10% | 15,651 |
| Aug 20, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 433,428 |
| Aug 19, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 1,411,675 |