HCM II Acquisition Corp. (HOND)
NASDAQ: HOND
· Real-Time Price · USD
17.16
0.28 (1.66%)
At close: Oct 03, 2025, 3:59 PM
17.10
-0.35%
After-hours: Oct 03, 2025, 07:47 PM EDT
HOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.01 | 18.18 | 16.90 | 17.16 | 17.16 | 1.66% | 2,086,822 |
| Oct 2, 2025 | 16.30 | 17.60 | 15.92 | 16.88 | 16.88 | 5.11% | 2,244,200 |
| Oct 1, 2025 | 16.75 | 16.92 | 15.83 | 16.06 | 16.06 | -2.13% | 1,834,900 |
| Sep 30, 2025 | 15.24 | 16.75 | 15.13 | 16.41 | 16.41 | 7.40% | 3,515,900 |
| Sep 29, 2025 | 16.60 | 16.65 | 15.16 | 15.28 | 15.28 | -3.35% | 1,724,200 |
| Sep 26, 2025 | 16.21 | 16.89 | 15.11 | 15.81 | 15.81 | 0.13% | 2,131,700 |
| Sep 25, 2025 | 16.50 | 17.74 | 15.75 | 15.79 | 15.79 | -10.39% | 3,504,600 |
| 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% | 1,659,300 |
| Sep 19, 2025 | 12.90 | 13.88 | 12.88 | 13.50 | 13.50 | 5.47% | 2,416,600 |
| Sep 18, 2025 | 12.75 | 12.97 | 12.64 | 12.80 | 12.80 | 0.79% | 1,204,500 |
| Sep 17, 2025 | 12.73 | 12.89 | 12.57 | 12.70 | 12.70 | 0.95% | 721,500 |
| Sep 16, 2025 | 12.42 | 12.78 | 12.34 | 12.58 | 12.58 | 2.19% | 1,410,800 |
| Sep 15, 2025 | 12.29 | 12.40 | 12.15 | 12.31 | 12.31 | 2.07% | 1,575,600 |
| Sep 12, 2025 | 11.90 | 12.30 | 11.82 | 12.06 | 12.06 | 1.77% | 1,216,549 |
| Sep 11, 2025 | 11.71 | 11.86 | 11.71 | 11.85 | 11.85 | 1.20% | 485,800 |
| 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 |
Page 1 of 13