HCM II Acquisition Corp. (HONDW)
NASDAQ: HONDW · Real-Time Price · USD · Warrants
0.9960
-0.0009 (-0.09%)
May 9, 2025, 4:00 PM - Market closed
HCM II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 0.76 | 0.76 | 0.67 | 0.67 | 0.67 | -2.90% | 9,496 |
| Apr 2, 2025 | 0.69 | 0.80 | 0.69 | 0.69 | 0.69 | -1.17% | 10,816 |
| Apr 1, 2025 | 0.73 | 0.73 | 0.66 | 0.70 | 0.70 | 1.18% | 7,755 |
| Mar 31, 2025 | 0.80 | 1.02 | 0.69 | 0.69 | 0.69 | -7.95% | 32,564 |
| Mar 28, 2025 | 0.85 | 0.86 | 0.70 | 0.75 | 0.75 | -11.81% | 182,054 |
| Mar 27, 2025 | 0.94 | 0.95 | 0.80 | 0.85 | 0.85 | -4.49% | 177,531 |
| Mar 26, 2025 | 0.70 | 1.00 | 0.70 | 0.89 | 0.89 | 341.03% | 1,792,223 |
| Mar 25, 2025 | 0.16 | 0.22 | 0.15 | 0.20 | 0.20 | 22.01% | 34,665 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -21.24% | 106 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.20% | 100 |
| Mar 20, 2025 | 0.16 | 0.22 | 0.16 | 0.21 | 0.21 | 12.41% | 1,591 |
| Mar 19, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 18.94% | 1,048 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.51% | 2,994 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18 |
| Mar 14, 2025 | 0.19 | 0.23 | 0.15 | 0.16 | 0.16 | -22.00% | 7,487 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 101 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 244 |
| Mar 7, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 33.33% | 54,167 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 70 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 490 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | - | 543 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -3.23% | 25,963 |