HCM II Acquisition Corp. (HOND)
NASDAQ: HOND · Real-Time Price · USD
11.70
+0.10 (0.86%)
At close: Aug 27, 2025, 4:00 PM
11.67
-0.03 (-0.26%)
After-hours: Aug 27, 2025, 6:50 PM EDT
HCM II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.60 | 11.76 | 11.60 | 11.70 | 11.70 | 0.86% | 268,709 |
| Aug 26, 2025 | 11.73 | 11.75 | 11.51 | 11.60 | 11.60 | -0.51% | 312,743 |
| Aug 25, 2025 | 11.49 | 11.75 | 11.43 | 11.66 | 11.66 | 1.66% | 334,467 |
| Aug 22, 2025 | 11.47 | 11.61 | 11.36 | 11.47 | 11.47 | 0.97% | 367,492 |
| Aug 21, 2025 | 11.59 | 11.68 | 11.34 | 11.36 | 11.36 | -0.87% | 134,324 |
| Aug 20, 2025 | 11.51 | 11.54 | 11.28 | 11.46 | 11.46 | -0.09% | 201,858 |
| Aug 19, 2025 | 11.72 | 11.73 | 11.35 | 11.47 | 11.47 | -2.55% | 419,438 |
| Aug 18, 2025 | 11.52 | 11.98 | 11.45 | 11.77 | 11.77 | 2.26% | 742,826 |
| Aug 15, 2025 | 11.59 | 11.59 | 11.46 | 11.51 | 11.51 | -0.52% | 250,977 |
| Aug 14, 2025 | 11.70 | 11.70 | 11.38 | 11.57 | 11.57 | -1.28% | 440,469 |
| Aug 13, 2025 | 11.99 | 12.01 | 11.53 | 11.72 | 11.72 | 0.60% | 1,167,086 |
| Aug 12, 2025 | 10.89 | 12.00 | 10.82 | 11.65 | 11.65 | 7.37% | 6,136,767 |
| Aug 11, 2025 | 10.90 | 10.94 | 10.75 | 10.85 | 10.85 | -0.28% | 169,166 |
| Aug 8, 2025 | 11.00 | 11.00 | 10.85 | 10.88 | 10.88 | -0.73% | 41,509 |
| Aug 7, 2025 | 10.95 | 11.00 | 10.92 | 10.96 | 10.96 | 0.18% | 146,448 |
| Aug 6, 2025 | 11.04 | 11.04 | 10.87 | 10.94 | 10.94 | -0.27% | 328,491 |
| Aug 5, 2025 | 10.90 | 11.05 | 10.88 | 10.97 | 10.97 | 0.18% | 276,302 |
| Aug 4, 2025 | 10.80 | 10.96 | 10.79 | 10.95 | 10.95 | 1.30% | 420,117 |
| Aug 1, 2025 | 10.81 | 10.88 | 10.75 | 10.81 | 10.81 | -1.23% | 311,395 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.92 | 10.95 | 10.95 | -0.50% | 333,763 |
| Jul 30, 2025 | 11.00 | 11.05 | 10.94 | 11.00 | 11.00 | - | 107,818 |
| Jul 29, 2025 | 11.01 | 11.08 | 10.95 | 11.00 | 11.00 | -0.45% | 674,224 |
| Jul 28, 2025 | 11.10 | 11.30 | 11.02 | 11.05 | 11.05 | -0.27% | 95,468 |
| Jul 25, 2025 | 11.10 | 11.18 | 10.96 | 11.08 | 11.08 | -0.98% | 292,619 |
| Jul 24, 2025 | 11.15 | 11.33 | 11.00 | 11.19 | 11.19 | 0.99% | 484,461 |
| Jul 23, 2025 | 10.98 | 11.16 | 10.98 | 11.08 | 11.08 | 0.73% | 145,065 |
| Jul 22, 2025 | 10.95 | 11.06 | 10.95 | 11.00 | 11.00 | 0.36% | 102,752 |
| Jul 21, 2025 | 11.26 | 11.39 | 10.92 | 10.96 | 10.96 | -0.90% | 190,502 |
| Jul 18, 2025 | 11.25 | 11.26 | 11.01 | 11.06 | 11.06 | -1.25% | 293,444 |
| Jul 17, 2025 | 11.28 | 11.33 | 11.15 | 11.20 | 11.20 | 0.36% | 306,387 |
| Jul 16, 2025 | 11.34 | 11.49 | 11.03 | 11.16 | 11.16 | -0.09% | 318,540 |
| Jul 15, 2025 | 11.19 | 11.26 | 11.13 | 11.17 | 11.17 | 0.27% | 94,263 |
| Jul 14, 2025 | 11.06 | 11.21 | 10.93 | 11.14 | 11.14 | 1.74% | 281,977 |
| Jul 11, 2025 | 10.79 | 10.97 | 10.76 | 10.95 | 10.95 | 0.64% | 93,585 |
| Jul 10, 2025 | 10.91 | 10.94 | 10.83 | 10.88 | 10.88 | -0.18% | 78,105 |
| Jul 9, 2025 | 10.90 | 10.95 | 10.87 | 10.90 | 10.90 | - | 82,136 |
| Jul 8, 2025 | 11.09 | 11.13 | 10.72 | 10.90 | 10.90 | -1.80% | 426,486 |
| Jul 7, 2025 | 11.21 | 11.23 | 10.99 | 11.10 | 11.10 | 0.05% | 279,683 |
| Jul 3, 2025 | 11.11 | 11.12 | 11.09 | 11.10 | 11.10 | -0.14% | 50,632 |
| Jul 2, 2025 | 11.10 | 11.18 | 11.10 | 11.11 | 11.11 | - | 157,026 |
| Jul 1, 2025 | 11.11 | 11.38 | 11.10 | 11.11 | 11.11 | 0.09% | 92,529 |
| Jun 30, 2025 | 11.25 | 11.27 | 11.10 | 11.10 | 11.10 | -0.80% | 578,488 |
| Jun 27, 2025 | 11.25 | 11.39 | 11.18 | 11.19 | 11.19 | -0.09% | 233,015 |
| Jun 26, 2025 | 11.40 | 11.40 | 11.18 | 11.20 | 11.20 | 0.18% | 334,798 |
| Jun 25, 2025 | 11.60 | 11.64 | 10.99 | 11.18 | 11.18 | -3.20% | 1,460,594 |
| Jun 24, 2025 | 11.35 | 11.58 | 11.31 | 11.55 | 11.55 | 1.67% | 763,333 |
| Jun 23, 2025 | 11.70 | 11.72 | 11.26 | 11.36 | 11.36 | -2.49% | 344,350 |
| Jun 20, 2025 | 11.65 | 11.65 | 11.32 | 11.65 | 11.65 | 0.34% | 537,473 |
| Jun 18, 2025 | 11.50 | 11.80 | 11.50 | 11.61 | 11.61 | -0.34% | 177,754 |
| Jun 17, 2025 | 11.69 | 11.78 | 11.56 | 11.65 | 11.65 | -1.27% | 149,709 |