HCM II Acquisition Corp. (HOND)
NASDAQ: HOND · Real-Time Price · USD
10.90
+0.05 (0.46%)
At close: May 9, 2025, 4:00 PM
10.90
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT
HCM II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.84 | 10.93 | 10.79 | 10.90 | 10.90 | 0.46% | 137,283 |
| May 8, 2025 | 10.90 | 10.95 | 10.75 | 10.85 | 10.85 | -0.28% | 30,611 |
| May 7, 2025 | 10.74 | 10.95 | 10.74 | 10.88 | 10.88 | 0.46% | 66,478 |
| May 6, 2025 | 10.89 | 10.99 | 10.72 | 10.83 | 10.83 | -0.55% | 136,432 |
| May 5, 2025 | 10.85 | 10.90 | 10.84 | 10.89 | 10.89 | 0.60% | 2,618 |
| May 2, 2025 | 10.85 | 10.85 | 10.76 | 10.83 | 10.83 | -0.23% | 167,161 |
| May 1, 2025 | 10.88 | 10.99 | 10.74 | 10.85 | 10.85 | -0.46% | 99,530 |
| Apr 30, 2025 | 10.75 | 10.98 | 10.58 | 10.90 | 10.90 | 0.46% | 36,839 |
| Apr 29, 2025 | 10.97 | 10.97 | 10.70 | 10.85 | 10.85 | 0.18% | 62,011 |
| Apr 28, 2025 | 11.19 | 11.19 | 10.81 | 10.83 | 10.83 | -1.10% | 239,382 |
| Apr 25, 2025 | 10.85 | 11.10 | 10.80 | 10.95 | 10.95 | 1.11% | 113,016 |
| Apr 24, 2025 | 10.70 | 10.90 | 10.68 | 10.83 | 10.83 | 0.74% | 799,637 |
| Apr 23, 2025 | 10.91 | 10.94 | 10.56 | 10.75 | 10.75 | 0.47% | 164,525 |
| Apr 22, 2025 | 10.77 | 10.77 | 10.60 | 10.70 | 10.70 | -0.19% | 6,416 |
| Apr 21, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 13 |
| Apr 17, 2025 | 10.67 | 10.74 | 10.67 | 10.72 | 10.72 | 0.05% | 670 |
| Apr 16, 2025 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | -0.33% | 88,627 |
| Apr 15, 2025 | 10.74 | 10.75 | 10.70 | 10.75 | 10.75 | 0.09% | 92,552 |
| Apr 14, 2025 | 10.68 | 10.75 | 10.68 | 10.74 | 10.74 | - | 391,444 |
| Apr 11, 2025 | 10.68 | 10.75 | 10.60 | 10.74 | 10.74 | 1.32% | 78,153 |
| Apr 10, 2025 | 10.58 | 10.65 | 10.50 | 10.60 | 10.60 | - | 62,258 |
| Apr 9, 2025 | 10.47 | 10.60 | 10.47 | 10.60 | 10.60 | - | 48,469 |
| Apr 8, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 30,550 |
| Apr 7, 2025 | 10.41 | 10.60 | 10.41 | 10.60 | 10.60 | -0.05% | 138,444 |
| Apr 4, 2025 | 10.61 | 10.61 | 10.49 | 10.61 | 10.61 | 1.00% | 8,997 |
| Apr 3, 2025 | 10.50 | 10.55 | 10.40 | 10.50 | 10.50 | -0.94% | 21,101 |
| Apr 2, 2025 | 10.74 | 10.75 | 10.59 | 10.60 | 10.60 | 0.45% | 53,344 |
| Apr 1, 2025 | 10.77 | 10.77 | 10.55 | 10.55 | 10.55 | 0.31% | 88,735 |
| Mar 31, 2025 | 10.71 | 10.71 | 10.52 | 10.52 | 10.52 | -0.66% | 22,657 |
| Mar 28, 2025 | 10.59 | 10.70 | 10.53 | 10.59 | 10.59 | -1.03% | 107,820 |
| Mar 27, 2025 | 10.90 | 10.90 | 10.56 | 10.70 | 10.70 | -0.93% | 501,285 |
| Mar 26, 2025 | 10.69 | 10.95 | 10.54 | 10.80 | 10.80 | 6.51% | 6,221,296 |
| Mar 25, 2025 | 10.13 | 10.14 | 10.12 | 10.14 | 10.14 | -0.20% | 1,417 |
| Mar 24, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% | 124 |
| Mar 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.69% | 1,107 |
| Mar 18, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | -0.10% | 2,438 |
| Mar 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% | 872 |
| Mar 14, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.49% | 876 |
| Mar 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 83 |
| Mar 12, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 0.49% | 3,250 |
| Mar 11, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | 0.10% | 1,068 |
| Mar 10, 2025 | 10.21 | 10.21 | 10.14 | 10.14 | 10.14 | -0.20% | 3,181 |
| Mar 7, 2025 | 10.18 | 10.18 | 10.14 | 10.16 | 10.16 | - | 39,330 |
| Mar 6, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.10% | 4,184 |
| Mar 5, 2025 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 0.30% | 637 |
| Mar 4, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.20% | 2,316 |
| Mar 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 157 |
| Feb 28, 2025 | 10.11 | 10.15 | 10.11 | 10.14 | 10.14 | 0.10% | 10,413 |