HCM II Acquisition Corp. (HOND)
NASDAQ: HOND · Real-Time Price · USD
18.07
+0.98 (5.73%)
At close: Oct 9, 2025, 4:00 PM EDT
18.80
+0.73 (4.04%)
Pre-market: Oct 10, 2025, 5:49 AM EDT

HCM II Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202517.5518.6217.1518.0718.075.73%1,364,433
Oct 8, 202517.7218.2517.0017.0917.09-1.73%1,361,017
Oct 7, 202518.1019.6016.4417.3917.39-2.69%2,813,314
Oct 6, 202518.7518.8017.6117.8717.874.14%2,290,277
Oct 3, 202517.0118.1816.9017.1617.161.66%2,102,924
Oct 2, 202516.3017.6015.9216.8816.885.11%2,244,151
Oct 1, 202516.7516.9215.8316.0616.06-2.13%1,834,911
Sep 30, 202515.2416.7515.1316.4116.417.40%3,515,899
Sep 29, 202516.6016.6515.1615.2815.28-3.35%1,724,227
Sep 26, 202516.2116.8915.1115.8115.810.13%2,131,730
Sep 25, 202516.5017.7415.7515.7915.79-10.39%3,504,581
Sep 24, 202516.5918.0715.7817.6217.6211.66%4,658,935
Sep 23, 202515.2916.4814.5215.7815.7813.20%7,431,231
Sep 22, 202513.8413.9513.6013.9413.943.26%1,659,254
Sep 19, 202512.9013.8812.8813.5013.505.47%2,416,634
Sep 18, 202512.7512.9712.6412.8012.800.79%1,204,549
Sep 17, 202512.7312.8912.5712.7012.700.95%721,522
Sep 16, 202512.4212.7812.3412.5812.582.23%1,410,843
Sep 15, 202512.2912.4012.1512.3112.311.99%1,575,634
Sep 12, 202511.9012.3011.8312.0712.071.81%1,216,549
Sep 11, 202511.7111.8611.7111.8511.851.20%485,789
Sep 10, 202511.7511.8911.6011.7111.711.74%704,416
Sep 9, 202511.5911.6111.5111.5111.51-0.26%173,596
Sep 8, 202511.5111.7211.5111.5411.54-0.52%322,657
Sep 5, 202511.5211.6511.3711.6011.600.87%183,607
Sep 4, 202511.6111.6611.4811.5011.50-0.09%155,422
Sep 3, 202511.4811.6911.4611.5111.510.09%233,546
Sep 2, 202511.6811.7011.4911.5011.50-1.71%250,030
Aug 29, 202511.7711.8111.6111.7011.70-0.59%177,480
Aug 28, 202511.6811.8711.6411.7711.770.60%1,022,601
Aug 27, 202511.6011.7611.6011.7011.700.86%268,861
Aug 26, 202511.7311.7511.5111.6011.60-0.51%312,743
Aug 25, 202511.4911.7511.4311.6611.661.66%334,467
Aug 22, 202511.4711.6111.3611.4711.470.97%367,492
Aug 21, 202511.5911.6811.3411.3611.36-0.87%134,324
Aug 20, 202511.5111.5411.2811.4611.46-0.09%201,858
Aug 19, 202511.7211.7311.3511.4711.47-2.55%419,438
Aug 18, 202511.5211.9811.4511.7711.772.26%742,826
Aug 15, 202511.5911.5911.4611.5111.51-0.52%250,977
Aug 14, 202511.7011.7011.3811.5711.57-1.28%440,469
Aug 13, 202511.9912.0111.5311.7211.720.60%1,167,086
Aug 12, 202510.8912.0010.8211.6511.657.37%6,136,767
Aug 11, 202510.9010.9410.7510.8510.85-0.28%169,166
Aug 8, 202511.0011.0010.8510.8810.88-0.73%41,509
Aug 7, 202510.9511.0010.9210.9610.960.18%146,448
Aug 6, 202511.0411.0410.8710.9410.94-0.27%328,491
Aug 5, 202510.9011.0510.8810.9710.970.18%276,302
Aug 4, 202510.8010.9610.7910.9510.951.30%420,117
Aug 1, 202510.8110.8810.7510.8110.81-1.23%311,395
Jul 31, 202511.0011.0010.9210.9510.95-0.50%333,763