NasdaqGM - Delayed Quote USD
Horizon Space Acquisition II Corp. (HSPTU)
10.33
-0.01
(-0.10%)
As of May 14 at 4:00:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 10.34 | 10.35 | 10.33 | 10.33 | 10.33 | 813 |
| May 13, 2025 | 10.30 | 10.34 | 10.30 | 10.32 | 10.32 | 615 |
| May 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| May 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 116 |
| May 8, 2025 | 10.35 | 10.35 | 10.28 | 10.28 | 10.28 | 1,340 |
| May 7, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | 2,014 |
| May 6, 2025 | 10.28 | 10.31 | 10.27 | 10.27 | 10.27 | 8,294 |
| May 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 1, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Apr 30, 2025 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 11,841 |
| Apr 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Apr 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 286 |
| Apr 25, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 682 |
| Apr 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Apr 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Apr 22, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | 522 |
| Apr 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 850 |
| Apr 17, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.24 | 30,715 |
| Apr 16, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | 1,238 |
| Apr 15, 2025 | 10.26 | 10.26 | 10.24 | 10.26 | 10.26 | 16,170 |
| Apr 14, 2025 | 10.25 | 10.26 | 10.23 | 10.25 | 10.25 | 16,433 |
| Apr 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 10, 2025 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | 550 |
| Apr 9, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 8, 2025 | 10.22 | 10.73 | 10.21 | 10.21 | 10.21 | 4,340 |
| Apr 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Apr 4, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 35,100 |
| Apr 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Apr 2, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1,388 |
| Apr 1, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,031 |
| Mar 31, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2,626 |
| Mar 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 824 |
| Mar 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 197 |
| Mar 12, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | 76,895 |
| Mar 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Mar 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 579 |
| Mar 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Mar 6, 2025 | 10.17 | 10.18 | 10.15 | 10.16 | 10.16 | 6,304 |
| Mar 5, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 386 |
| Mar 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 25, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 24, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 1,215 |
| Feb 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Feb 20, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Feb 19, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Feb 18, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | 1,776 |
| Feb 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,000 |
| Feb 13, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 12, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 1,099 |
| Feb 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,158 |
| Feb 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,012 |
| Feb 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Feb 6, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 57,149 |
| Feb 5, 2025 | 10.13 | 10.35 | 10.13 | 10.15 | 10.15 | 4,400 |
| Feb 4, 2025 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | 4,200 |
| Feb 3, 2025 | 10.11 | 10.12 | 10.10 | 10.11 | 10.11 | 20,890 |
| Jan 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jan 30, 2025 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | 14,407 |
| Jan 29, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 2,700 |
| Jan 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jan 27, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 500 |
| Jan 24, 2025 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 900 |
| Jan 23, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jan 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 27,605 |
| Jan 21, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 1,190 |
| Jan 17, 2025 | 10.08 | 10.11 | 10.07 | 10.11 | 10.11 | 13,292 |
| Jan 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Jan 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 156 |
| Jan 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jan 13, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | 10,763 |
| Jan 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jan 8, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 150,204 |
| Jan 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4,371 |
| Jan 6, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 22,340 |
| Jan 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 33,014 |
| Jan 2, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 145,677 |
| Dec 31, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Dec 30, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 663 |
| Dec 27, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 5,301 |
| Dec 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 23, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 30,216 |
| Dec 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 25,058 |
| Dec 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 245 |
| Dec 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 16, 2024 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 65,798 |
| Dec 13, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 300 |
| Dec 12, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 11, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 5,200 |
| Dec 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,002 |
| Dec 9, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 4,000 |
| Dec 6, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 20,115 |
| Dec 5, 2024 | 10.03 | 10.03 | 10.00 | 10.02 | 10.02 | 4,088 |
| Dec 4, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 1,493 |
| Dec 3, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Dec 2, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 52,559 |
| Nov 29, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 43,850 |
| Nov 27, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 45,603 |
| Nov 26, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 4,434 |
| Nov 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2,733 |
| Nov 22, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 51,801 |
| Nov 21, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 6,445 |
| Nov 20, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 228,923 |
| Nov 19, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 175,368 |
| Nov 18, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 213,923 |
| Nov 15, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 2,755,818 |
Related Tickers
AIFEU Aifeex Nexus Acquisition Corporation
10.30
0.00%
MACI Melar Acquisition Corp. I
10.33
-0.10%
ALDF Aldel Financial II Inc.
10.40
-0.19%
GSRT GSR III Acquisition Corp.
10.37
+0.19%
HCVI Hennessy Capital Investment Corp. VI
12.00
+6.67%
HOND HCM II Acquisition Corp.
10.71
-3.14%
AACT Ares Acquisition Corporation II
11.28
0.00%
CEP Cantor Equity Partners, Inc. Class A Ordinary Shares
30.64
-0.45%