HCM II Acquisition Corp. (HOND)
NASDAQ: HOND · Real-Time Price · USD
15.81
+0.02 (0.13%)
At close: Sep 26, 2025, 4:00 PM EDT
16.00
+0.19 (1.20%)
After-hours: Sep 26, 2025, 7:59 PM EDT
HCM II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.21 | 16.89 | 15.11 | 15.81 | 15.81 | 0.13% | 2,110,784 |
| Sep 25, 2025 | 16.50 | 17.74 | 15.75 | 15.79 | 15.79 | -10.39% | 3,504,581 |
| Sep 24, 2025 | 16.59 | 18.07 | 15.78 | 17.62 | 17.62 | 11.66% | 4,658,935 |
| Sep 23, 2025 | 15.29 | 16.48 | 14.52 | 15.78 | 15.78 | 13.20% | 7,431,231 |
| Sep 22, 2025 | 13.84 | 13.95 | 13.60 | 13.94 | 13.94 | 3.26% | 1,659,254 |
| Sep 19, 2025 | 12.90 | 13.88 | 12.88 | 13.50 | 13.50 | 5.47% | 2,416,634 |
| Sep 18, 2025 | 12.75 | 12.97 | 12.64 | 12.80 | 12.80 | 0.79% | 1,204,549 |
| Sep 17, 2025 | 12.73 | 12.89 | 12.57 | 12.70 | 12.70 | 0.95% | 721,522 |
| Sep 16, 2025 | 12.42 | 12.78 | 12.34 | 12.58 | 12.58 | 2.23% | 1,410,843 |
| Sep 15, 2025 | 12.29 | 12.40 | 12.15 | 12.31 | 12.31 | 1.99% | 1,575,634 |
| Sep 12, 2025 | 11.90 | 12.30 | 11.83 | 12.07 | 12.07 | 1.81% | 1,216,549 |
| Sep 11, 2025 | 11.71 | 11.86 | 11.71 | 11.85 | 11.85 | 1.20% | 485,789 |
| Sep 10, 2025 | 11.75 | 11.89 | 11.60 | 11.71 | 11.71 | 1.74% | 704,416 |
| Sep 9, 2025 | 11.59 | 11.61 | 11.51 | 11.51 | 11.51 | -0.26% | 173,596 |
| Sep 8, 2025 | 11.51 | 11.72 | 11.51 | 11.54 | 11.54 | -0.52% | 322,657 |
| Sep 5, 2025 | 11.52 | 11.65 | 11.37 | 11.60 | 11.60 | 0.87% | 183,607 |
| Sep 4, 2025 | 11.61 | 11.66 | 11.48 | 11.50 | 11.50 | -0.09% | 155,422 |
| Sep 3, 2025 | 11.48 | 11.69 | 11.46 | 11.51 | 11.51 | 0.09% | 233,546 |
| Sep 2, 2025 | 11.68 | 11.70 | 11.49 | 11.50 | 11.50 | -1.71% | 250,030 |
| Aug 29, 2025 | 11.77 | 11.81 | 11.61 | 11.70 | 11.70 | -0.59% | 177,480 |
| Aug 28, 2025 | 11.68 | 11.87 | 11.64 | 11.77 | 11.77 | 0.60% | 1,022,601 |
| Aug 27, 2025 | 11.60 | 11.76 | 11.60 | 11.70 | 11.70 | 0.86% | 268,861 |
| Aug 26, 2025 | 11.73 | 11.75 | 11.51 | 11.60 | 11.60 | -0.51% | 312,743 |
| Aug 25, 2025 | 11.49 | 11.75 | 11.43 | 11.66 | 11.66 | 1.66% | 334,467 |
| Aug 22, 2025 | 11.47 | 11.61 | 11.36 | 11.47 | 11.47 | 0.97% | 367,492 |
| Aug 21, 2025 | 11.59 | 11.68 | 11.34 | 11.36 | 11.36 | -0.87% | 134,324 |
| Aug 20, 2025 | 11.51 | 11.54 | 11.28 | 11.46 | 11.46 | -0.09% | 201,858 |
| Aug 19, 2025 | 11.72 | 11.73 | 11.35 | 11.47 | 11.47 | -2.55% | 419,438 |
| Aug 18, 2025 | 11.52 | 11.98 | 11.45 | 11.77 | 11.77 | 2.26% | 742,826 |
| Aug 15, 2025 | 11.59 | 11.59 | 11.46 | 11.51 | 11.51 | -0.52% | 250,977 |
| Aug 14, 2025 | 11.70 | 11.70 | 11.38 | 11.57 | 11.57 | -1.28% | 440,469 |
| Aug 13, 2025 | 11.99 | 12.01 | 11.53 | 11.72 | 11.72 | 0.60% | 1,167,086 |
| Aug 12, 2025 | 10.89 | 12.00 | 10.82 | 11.65 | 11.65 | 7.37% | 6,136,767 |
| Aug 11, 2025 | 10.90 | 10.94 | 10.75 | 10.85 | 10.85 | -0.28% | 169,166 |
| Aug 8, 2025 | 11.00 | 11.00 | 10.85 | 10.88 | 10.88 | -0.73% | 41,509 |
| Aug 7, 2025 | 10.95 | 11.00 | 10.92 | 10.96 | 10.96 | 0.18% | 146,448 |
| Aug 6, 2025 | 11.04 | 11.04 | 10.87 | 10.94 | 10.94 | -0.27% | 328,491 |
| Aug 5, 2025 | 10.90 | 11.05 | 10.88 | 10.97 | 10.97 | 0.18% | 276,302 |
| Aug 4, 2025 | 10.80 | 10.96 | 10.79 | 10.95 | 10.95 | 1.30% | 420,117 |
| Aug 1, 2025 | 10.81 | 10.88 | 10.75 | 10.81 | 10.81 | -1.23% | 311,395 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.92 | 10.95 | 10.95 | -0.50% | 333,763 |
| Jul 30, 2025 | 11.00 | 11.05 | 10.94 | 11.00 | 11.00 | - | 107,818 |
| Jul 29, 2025 | 11.01 | 11.08 | 10.95 | 11.00 | 11.00 | -0.45% | 674,224 |
| Jul 28, 2025 | 11.10 | 11.30 | 11.02 | 11.05 | 11.05 | -0.27% | 95,468 |
| Jul 25, 2025 | 11.10 | 11.18 | 10.96 | 11.08 | 11.08 | -0.98% | 292,619 |
| Jul 24, 2025 | 11.15 | 11.33 | 11.00 | 11.19 | 11.19 | 0.99% | 484,461 |
| Jul 23, 2025 | 10.98 | 11.16 | 10.98 | 11.08 | 11.08 | 0.73% | 145,065 |
| Jul 22, 2025 | 10.95 | 11.06 | 10.95 | 11.00 | 11.00 | 0.36% | 102,752 |
| Jul 21, 2025 | 11.26 | 11.39 | 10.92 | 10.96 | 10.96 | -0.90% | 190,502 |
| Jul 18, 2025 | 11.25 | 11.26 | 11.01 | 11.06 | 11.06 | -1.25% | 293,444 |