HCM II Acquisition Corp. (HONDW)
NASDAQ: HONDW · Real-Time Price · USD · Warrants
2.500
+0.580 (30.21%)
Aug 12, 2025, 4:00 PM - Market closed
HCM II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.16 | 2.65 | 2.16 | 2.50 | 2.50 | 30.21% | 555,793 |
| Aug 11, 2025 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | 1.59% | 3,926 |
| Aug 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 135 |
| Aug 7, 2025 | 1.97 | 2.01 | 1.84 | 1.89 | 1.89 | -5.03% | 2,009 |
| Aug 6, 2025 | 1.91 | 1.99 | 1.83 | 1.99 | 1.99 | - | 61,248 |
| Aug 5, 2025 | 2.09 | 2.09 | 1.96 | 1.99 | 1.99 | 2.31% | 11,116 |
| Aug 4, 2025 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -5.58% | 3,587 |
| Aug 1, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -10.43% | 516 |
| Jul 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.00% | 1,312 |
| Jul 30, 2025 | 2.21 | 2.21 | 2.11 | 2.11 | 2.11 | -5.59% | 9,029 |
| Jul 29, 2025 | 2.25 | 2.25 | 2.15 | 2.24 | 2.24 | 2.05% | 39,194 |
| Jul 28, 2025 | 2.34 | 2.34 | 2.19 | 2.19 | 2.19 | -3.52% | 1,044 |
| Jul 25, 2025 | 2.15 | 2.27 | 2.10 | 2.27 | 2.27 | 2.25% | 37,260 |
| Jul 24, 2025 | 2.20 | 2.23 | 2.09 | 2.22 | 2.22 | 4.23% | 116,636 |
| Jul 23, 2025 | 2.14 | 2.23 | 2.13 | 2.13 | 2.13 | - | 21,221 |
| Jul 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 14 |
| Jul 21, 2025 | 2.15 | 2.15 | 2.00 | 2.13 | 2.13 | -2.29% | 10,410 |
| Jul 18, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 1.40% | 10,707 |
| Jul 17, 2025 | 2.10 | 2.16 | 2.10 | 2.15 | 2.15 | 7.50% | 11,160 |
| Jul 16, 2025 | 2.02 | 2.18 | 2.00 | 2.00 | 2.00 | -5.66% | 39,631 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -3.64% | 11,366 |
| Jul 14, 2025 | 2.20 | 2.20 | 2.07 | 2.20 | 2.20 | - | 86,840 |
| Jul 11, 2025 | 2.18 | 2.20 | 2.01 | 2.20 | 2.20 | 2.33% | 2,294 |
| Jul 10, 2025 | 2.03 | 2.15 | 2.03 | 2.15 | 2.15 | 6.02% | 6,034 |
| Jul 9, 2025 | 2.02 | 2.03 | 1.83 | 2.03 | 2.03 | -6.97% | 8,473 |
| Jul 8, 2025 | 2.45 | 2.45 | 2.15 | 2.18 | 2.18 | -5.09% | 14,673 |
| Jul 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.29% | 535 |
| Jul 3, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 8.11% | 1,146 |
| Jul 2, 2025 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -3.48% | 2,423 |
| Jul 1, 2025 | 2.15 | 2.50 | 2.15 | 2.30 | 2.30 | -2.13% | 7,064 |
| Jun 30, 2025 | 2.30 | 2.40 | 2.20 | 2.35 | 2.35 | 2.17% | 102,851 |
| Jun 27, 2025 | 2.25 | 2.30 | 2.17 | 2.30 | 2.30 | 1.32% | 5,407 |
| Jun 26, 2025 | 2.48 | 2.48 | 2.14 | 2.27 | 2.27 | 8.10% | 30,692 |
| Jun 25, 2025 | 2.35 | 2.49 | 2.02 | 2.10 | 2.10 | -8.70% | 67,367 |
| Jun 24, 2025 | 2.44 | 2.50 | 2.25 | 2.30 | 2.30 | -4.17% | 33,750 |
| Jun 23, 2025 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -0.83% | 909 |
| Jun 20, 2025 | 2.65 | 2.65 | 2.35 | 2.42 | 2.42 | -3.59% | 6,698 |
| Jun 18, 2025 | 2.73 | 2.73 | 2.51 | 2.51 | 2.51 | -7.04% | 2,022 |
| Jun 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 240 |
| Jun 16, 2025 | 2.46 | 2.80 | 2.46 | 2.75 | 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 |