HCM II Acquisition Corp. (HOND) NASDAQ

Currency In USD

HOND Historical Return

If you invested $1000 in HCM II Acquisition Corp. (HOND) since IPO date, it would be worth $1,809.43 as of July 17, 2026, based on a reinvested dividends scenario. This corresponds to total returns of 80.94%, with annualized returns of 39.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HOND Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 28, 2025	18.21	18.04	18.04	19.1	17.33	1.55M
October 27, 2025	21.47	17.89	17.89	21.6	17.85	2.29M
October 24, 2025	19.6	20.3	20.3	20.6	18.51	1.78M
October 23, 2025	17.1	19.05	19.05	19.5	17.1	2.43M
October 22, 2025	17.43	17.42	17.42	18	16.01	5.38M
October 21, 2025	22.83	19.19	19.19	23.6	18.86	5.25M
October 20, 2025	27.02	22.69	22.69	27.16	21.11	6.04M
October 17, 2025	23.28	25.92	25.92	26.52	22.05	5.01M
October 16, 2025	29.52	23.26	23.26	29.95	23	6.11M
October 15, 2025	29.95	27.1	27.1	31.5	24.06	11.78M
October 14, 2025	21.54	24.98	24.98	26	20.59	4.63M
October 13, 2025	21.69	21	21	21.97	20.4	2.95M
October 10, 2025	18.49	18.86	18.86	20.55	18	3.54M
October 09, 2025	17.55	18.07	18.07	18.62	17.15	1.4M
October 08, 2025	17.72	17.09	17.09	18.25	17	1.36M
October 07, 2025	18.1	17.39	17.39	19.6	16.44	2.81M
October 06, 2025	18.75	17.87	17.87	18.8	17.61	2.29M
October 03, 2025	17.01	17.16	17.16	18.18	16.9	2.1M
October 02, 2025	16.3	16.88	16.88	17.6	15.92	2.24M
October 01, 2025	16.75	16.06	16.06	16.92	15.83	1.83M
September 30, 2025	15.24	16.41	16.41	16.75	15.13	3.52M
September 29, 2025	16.6	15.28	15.28	16.65	15.16	1.72M
September 26, 2025	16.21	15.81	15.81	16.89	15.11	2.13M
September 25, 2025	16.5	15.79	15.79	17.74	15.75	3.5M
September 24, 2025	16.59	17.62	17.62	18.07	15.78	4.66M
September 23, 2025	15.29	15.78	15.78	16.48	14.52	7.43M
September 22, 2025	13.84	13.94	13.94	13.95	13.6	1.66M
September 19, 2025	12.9	13.5	13.5	13.88	12.88	2.42M
September 18, 2025	12.75	12.8	12.8	12.97	12.64	1.2M
September 17, 2025	12.73	12.7	12.7	12.89	12.57	721,500
September 16, 2025	12.42	12.58	12.58	12.78	12.34	1.41M
September 15, 2025	12.29	12.31	12.31	12.4	12.15	1.58M
September 12, 2025	11.9	12.06	12.06	12.3	11.82	1.22M
September 11, 2025	11.71	11.85	11.85	11.86	11.71	485,800
September 10, 2025	11.75	11.71	11.71	11.89	11.6	704,416
September 09, 2025	11.59	11.51	11.51	11.61	11.51	173,596
September 08, 2025	11.51	11.54	11.54	11.72	11.51	322,657
September 05, 2025	11.52	11.6	11.6	11.65	11.37	183,600
September 04, 2025	11.61	11.5	11.5	11.66	11.48	155,412
September 03, 2025	11.48	11.51	11.51	11.69	11.46	233,800
September 02, 2025	11.68	11.5	11.5	11.7	11.49	250,000
August 29, 2025	11.77	11.7	11.7	11.81	11.61	177,400
August 28, 2025	11.68	11.77	11.77	11.86	11.64	1.02M
August 27, 2025	11.6	11.7	11.7	11.76	11.6	268,900
August 26, 2025	11.73	11.6	11.6	11.75	11.51	312,700
August 25, 2025	11.49	11.66	11.66	11.75	11.43	334,500
August 22, 2025	11.47	11.47	11.47	11.61	11.36	367,500
August 21, 2025	11.59	11.36	11.36	11.68	11.34	134,300
August 20, 2025	11.51	11.46	11.46	11.54	11.28	201,900
August 19, 2025	11.72	11.47	11.47	11.73	11.35	419,400
August 18, 2025	11.52	11.77	11.77	11.98	11.45	742,800
August 15, 2025	11.59	11.51	11.51	11.59	11.46	251,000
August 14, 2025	11.7	11.57	11.57	11.7	11.38	440,500
August 13, 2025	11.99	11.72	11.72	12.01	11.53	1.17M
August 12, 2025	10.89	11.65	11.65	12	10.82	6.12M
August 11, 2025	10.9	10.85	10.85	10.94	10.75	169,000
August 08, 2025	11	10.88	10.88	11	10.85	41,507
August 07, 2025	10.95	10.96	10.96	11	10.92	146,400
August 06, 2025	11.04	10.94	10.94	11.04	10.87	328,500
August 05, 2025	10.9	10.97	10.97	11.05	10.88	276,300