HCM II Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	2.46	2.80	2.46	2.75	-	-1.08%	156,733
Jun 13, 2025	2.82	2.82	2.78	2.78	2.78	-4.14%	1,480
Jun 12, 2025	2.72	2.90	2.30	2.90	2.90	13.73%	96,160
Jun 11, 2025	2.38	3.20	2.28	2.55	2.55	2.41%	165,646
Jun 10, 2025	2.40	2.49	2.29	2.49	2.49	2.47%	84,535
Jun 9, 2025	2.37	2.43	2.28	2.43	2.43	3.40%	173,234
Jun 6, 2025	2.41	2.45	2.15	2.35	2.35	2.17%	40,323
Jun 5, 2025	2.28	2.45	2.21	2.30	2.30	0.88%	62,180
Jun 4, 2025	2.40	2.40	2.26	2.28	2.28	-5.00%	52,530
Jun 3, 2025	2.45	2.55	2.31	2.40	2.40	2.13%	179,704
Jun 2, 2025	2.25	2.35	2.21	2.35	2.35	4.44%	81,623
May 30, 2025	2.24	2.30	2.09	2.25	2.25	0.45%	44,197
May 29, 2025	2.30	2.30	2.09	2.24	2.24	-6.67%	38,308
May 28, 2025	2.16	2.40	2.12	2.40	2.40	9.09%	66,568
May 27, 2025	2.45	2.45	2.10	2.20	2.20	-2.22%	298,344
May 23, 2025	1.52	2.27	1.52	2.25	2.25	75.78%	1,784,363
May 22, 2025	1.24	1.28	1.16	1.28	1.28	-0.78%	234,602
May 21, 2025	1.19	1.29	1.12	1.29	1.29	13.16%	61,755
May 20, 2025	1.30	1.30	1.12	1.14	1.14	-11.63%	32,223
May 19, 2025	1.29	1.29	1.24	1.29	1.29	5.74%	38,396
May 16, 2025	1.29	1.29	1.22	1.22	1.22	-2.40%	55,180
May 15, 2025	1.22	1.29	1.21	1.25	1.25	3.31%	35,045
May 14, 2025	1.37	1.39	1.21	1.21	1.21	-6.20%	34,042
May 13, 2025	1.05	1.29	1.00	1.29	1.29	29.00%	395,929
May 12, 2025	0.98	1.05	0.97	1.00	1.00	1.52%	27,599
May 9, 2025	1.00	1.03	0.94	0.99	0.99	-1.19%	69,705
May 8, 2025	0.94	1.01	0.94	1.00	1.00	6.04%	102,021
May 7, 2025	0.93	0.98	0.93	0.94	0.94	3.31%	28,848
May 6, 2025	0.90	0.93	0.88	0.91	0.91	1.11%	19,512
May 5, 2025	0.90	0.92	0.90	0.90	0.90	-	22,510
May 2, 2025	0.91	0.97	0.90	0.90	0.90	-	258,565
May 1, 2025	0.90	0.93	0.89	0.90	0.90	-	14,317
Apr 30, 2025	0.91	0.93	0.88	0.90	0.90	-2.70%	54,633
Apr 29, 2025	0.88	0.95	0.88	0.93	0.93	14.20%	338,722
Apr 28, 2025	0.90	0.90	0.81	0.81	0.81	1.25%	4,362
Apr 25, 2025	0.81	0.83	0.75	0.80	0.80	-4.76%	17,858
Apr 24, 2025	0.80	0.88	0.75	0.84	0.84	9.08%	44,431
Apr 23, 2025	0.77	0.77	0.77	0.77	0.77	2.68%	295
Apr 22, 2025	0.79	0.80	0.75	0.75	0.75	-	11,406
Apr 21, 2025	0.77	0.78	0.71	0.75	0.75	1.35%	43,316
Apr 17, 2025	0.75	0.75	0.72	0.74	0.74	-1.33%	39,579
Apr 16, 2025	0.73	0.77	0.73	0.75	0.75	-	6,778
Apr 15, 2025	0.71	0.75	0.71	0.75	0.75	4.11%	150,324
Apr 14, 2025	0.83	0.83	0.70	0.72	0.72	-3.93%	21,046
Apr 11, 2025	0.75	0.75	0.70	0.75	0.75	-0.01%	101,561
Apr 10, 2025	0.69	0.96	0.65	0.75	0.75	18.86%	112,950
Apr 9, 2025	0.63	0.63	0.63	0.63	0.63	-	67
Apr 8, 2025	0.60	0.70	0.60	0.63	0.63	2.12%	54,295
Apr 7, 2025	0.48	0.62	0.48	0.62	0.62	-	64,609
Apr 4, 2025	0.68	0.69	0.62	0.62	0.62	-7.78%	2,715