Helix Acquisition Corp. II (HLXB)
NASDAQ: HLXB · Real-Time Price · USD
10.66
+0.01 (0.09%)
At close: Jun 27, 2025, 4:00 PM
10.70
+0.04 (0.38%)
After-hours: Jun 27, 2025, 4:00 PM EDT
HLXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.65 | 10.73 | 10.65 | 10.65 | 10.65 | - | 12,113 |
| Jun 26, 2025 | 10.63 | 10.65 | 10.62 | 10.65 | 10.65 | -0.70% | 31,025 |
| Jun 25, 2025 | 10.70 | 10.73 | 10.67 | 10.73 | 10.73 | 0.23% | 11,439 |
| Jun 24, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 7,329 |
| Jun 23, 2025 | 10.72 | 10.77 | 10.66 | 10.70 | 10.70 | - | 14,385 |
| Jun 20, 2025 | 10.82 | 10.82 | 10.63 | 10.70 | 10.70 | -1.43% | 413,797 |
| Jun 18, 2025 | 10.82 | 10.86 | 10.76 | 10.86 | 10.86 | -0.41% | 26,209 |
| Jun 17, 2025 | 10.82 | 10.90 | 10.80 | 10.90 | 10.90 | 0.74% | 501,755 |
| Jun 16, 2025 | 10.82 | 10.86 | 10.81 | 10.82 | 10.82 | -0.09% | 22,785 |
| Jun 13, 2025 | 10.83 | 10.83 | 10.79 | 10.83 | 10.83 | - | 30,610 |
| Jun 12, 2025 | 10.85 | 10.85 | 10.82 | 10.83 | 10.83 | - | 32,103 |
| Jun 11, 2025 | 10.85 | 10.85 | 10.79 | 10.83 | 10.83 | 0.28% | 123,753 |
| Jun 10, 2025 | 10.83 | 10.95 | 10.80 | 10.80 | 10.80 | -0.74% | 23,005 |
| Jun 9, 2025 | 10.80 | 10.92 | 10.70 | 10.88 | 10.88 | -0.09% | 217,044 |
| Jun 6, 2025 | 10.80 | 10.89 | 10.75 | 10.89 | 10.89 | - | 383,428 |
| Jun 5, 2025 | 10.81 | 10.89 | 10.75 | 10.89 | 10.89 | 0.74% | 21,575 |
| Jun 4, 2025 | 10.85 | 10.90 | 10.81 | 10.81 | 10.81 | -0.73% | 5,312 |
| Jun 3, 2025 | 10.83 | 10.90 | 10.75 | 10.89 | 10.89 | 1.59% | 99,570 |
| Jun 2, 2025 | 10.74 | 10.97 | 10.71 | 10.72 | 10.72 | -0.28% | 2,419 |
| May 30, 2025 | 10.71 | 10.83 | 10.70 | 10.75 | 10.75 | -0.46% | 18,240 |
| May 29, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.18% | 3,207 |
| May 28, 2025 | 10.80 | 10.82 | 10.70 | 10.82 | 10.82 | 0.19% | 2,575 |
| May 27, 2025 | 10.82 | 10.82 | 10.65 | 10.80 | 10.80 | -0.37% | 3,812 |
| May 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% | 1,297 |
| May 22, 2025 | 10.82 | 10.87 | 10.82 | 10.82 | 10.82 | - | 39,037 |
| May 21, 2025 | 10.85 | 10.90 | 10.82 | 10.82 | 10.82 | -0.28% | 6,084 |
| May 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 254 |
| May 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 15 |
| May 16, 2025 | 10.87 | 10.87 | 10.85 | 10.85 | 10.85 | - | 1,844 |
| May 15, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| May 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 41 |
| May 13, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 77 |
| May 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 191 |
| May 9, 2025 | 10.91 | 10.91 | 10.85 | 10.85 | 10.85 | - | 1,417 |
| May 8, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 39 |
| May 7, 2025 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | -0.09% | 4,658 |
| May 6, 2025 | 11.03 | 11.03 | 10.85 | 10.86 | 10.86 | 0.09% | 3,240 |
| May 5, 2025 | 10.98 | 11.00 | 10.85 | 10.85 | 10.85 | -0.09% | 6,640 |
| May 2, 2025 | 10.85 | 11.19 | 10.85 | 10.86 | 10.86 | 0.09% | 7,867 |
| May 1, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.46% | 1,048 |
| Apr 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 91 |
| Apr 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 128 |
| Apr 28, 2025 | 11.15 | 11.15 | 10.88 | 11.00 | 11.00 | -0.09% | 32,929 |
| Apr 25, 2025 | 10.85 | 11.19 | 10.85 | 11.01 | 11.01 | 1.94% | 12,415 |
| Apr 24, 2025 | 10.77 | 10.88 | 10.75 | 10.80 | 10.80 | 0.56% | 4,506 |
| Apr 23, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 22 |
| Apr 22, 2025 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | -0.28% | 1,933 |
| Apr 21, 2025 | 10.71 | 10.87 | 10.60 | 10.77 | 10.77 | - | 10,374 |
| Apr 17, 2025 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | -0.19% | 253 |
| Apr 16, 2025 | 10.62 | 10.79 | 10.62 | 10.79 | 10.79 | -0.92% | 6,806 |