HCM II Acquisition Corp. (HOND)
NASDAQ: HOND · Real-Time Price · USD
HCM II Acquisition currently trades with the ticker symbol HONDU
10.22
+0.03 (0.29%)
Feb 20, 2025, 4:00 PM EST - Market closed
HCM II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.22 | 10.22 | 10.19 | 10.22 | 10.22 | 0.39% | 2,734 |
| Feb 19, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | -0.49% | 1,098 |
| Feb 18, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.29% | 2,339 |
| Feb 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Feb 13, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | - | 1,200 |
| Feb 12, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 0.29% | 1,488 |
| Feb 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% | 600 |
| Feb 10, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | -0.10% | 1,256 |
| Feb 7, 2025 | 10.18 | 10.23 | 10.18 | 10.23 | 10.23 | -0.10% | 332 |
| Feb 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 238 |
| Feb 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Feb 4, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 158 |
| Feb 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | 147 |
| Jan 31, 2025 | 10.20 | 10.45 | 10.17 | 10.20 | 10.20 | 0.39% | 18,028 |
| Jan 30, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jan 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jan 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jan 27, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 236 |
| Jan 24, 2025 | 10.15 | 10.17 | 10.15 | 10.16 | 10.16 | 0.10% | 1,114 |
| Jan 23, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.40% | 2,300 |
| Jan 22, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 95 |
| Jan 21, 2025 | 10.11 | 10.12 | 10.10 | 10.11 | 10.11 | -0.30% | 3,759 |
| Jan 17, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.50% | 2,280 |
| Jan 16, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 14,364 |
| Jan 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,200 |
| Jan 14, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | - | 2,623 |
| Jan 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 151 |
| Jan 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 27 |
| Jan 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 128 |
| Jan 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 64 |
| Jan 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,201 |
| Dec 31, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% | 499 |
| Dec 30, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% | 206 |
| Dec 27, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.49% | 1,814 |
| Dec 26, 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 0.80% | 1,623 |
| Dec 24, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Dec 23, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% | 735 |
| Dec 20, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.70% | 128 |
| Dec 19, 2024 | 10.07 | 10.14 | 10.06 | 10.07 | 10.07 | -0.79% | 816 |
| Dec 18, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Dec 17, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 230 |
| Dec 16, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 203 |
| Dec 13, 2024 | 10.11 | 10.14 | 10.05 | 10.14 | 10.14 | 0.20% | 6,118 |
| Dec 12, 2024 | 10.07 | 10.12 | 10.05 | 10.12 | 10.12 | 0.40% | 4,802 |
| Dec 11, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 4,353 |
| Dec 10, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 1 |
| Dec 9, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 20 |
| Dec 6, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Dec 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Dec 4, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 183 |
| Dec 3, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.79% | 820 |
| Dec 2, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.89% | 2,656 |
| Nov 29, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 6 |
| Nov 27, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 90 |
| Nov 26, 2024 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | -0.40% | 1,134 |
| Nov 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.69% | 1,049 |
| Nov 22, 2024 | 10.22 | 10.22 | 10.03 | 10.17 | 10.17 | 0.90% | 3,625 |
| Nov 21, 2024 | 10.07 | 10.10 | 10.03 | 10.08 | 10.08 | -0.89% | 3,338 |
| 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 |