Highview Merger Corp. (HVMC)
NASDAQ: HVMC · Real-Time Price · USD
10.13
+0.01 (0.10%)
Mar 9, 2026, 10:38 AM EDT - Market open
Highview Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.10 | 10.10 | 10.10 | 10.13 | - | 0.10% | 22 |
| Mar 6, 2026 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 0.55% | 19,586 |
| Mar 5, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 6,630 |
| Mar 4, 2026 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | - | 26,589 |
| Mar 3, 2026 | 10.06 | 10.07 | 10.04 | 10.06 | 10.06 | -0.10% | 344,543 |
| Mar 2, 2026 | 10.08 | 10.08 | 10.04 | 10.07 | 10.07 | -0.10% | 11,312 |
| Feb 27, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 406 |
| Feb 26, 2026 | 10.05 | 10.08 | 10.04 | 10.08 | 10.08 | 0.10% | 1,280 |
| Feb 25, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.15% | 186,392 |
| Feb 24, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 68,991 |
| Feb 23, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 55,989 |
| Feb 20, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | - | 5,387 |
| Feb 19, 2026 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 31,000 |
| Feb 18, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | - | 8,777 |
| Feb 17, 2026 | 10.05 | 10.06 | 10.03 | 10.04 | 10.04 | -0.10% | 64,100 |
| Feb 13, 2026 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | -0.30% | 58,143 |
| Feb 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 2,144 |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% | 42,819 |
| Feb 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 10,028 |
| Feb 6, 2026 | 10.04 | 10.12 | 10.04 | 10.11 | 10.11 | 0.60% | 8,200 |
| Feb 5, 2026 | 10.06 | 10.09 | 10.05 | 10.05 | 10.05 | -0.10% | 58,063 |
| Feb 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 160 |
| Feb 3, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 167,379 |
| Feb 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 33,542 |
| Jan 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 105 |
| Jan 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.69% | 129 |
| Jan 26, 2026 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | 0.60% | 82,161 |
| Jan 23, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 23,578 |
| Jan 22, 2026 | 10.05 | 10.07 | 10.04 | 10.05 | 10.05 | 0.30% | 91,455 |
| Jan 21, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.25% | 16,625 |
| Jan 15, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.15% | 7,391 |
| Jan 14, 2026 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | 0.10% | 214,210 |
| Jan 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 126 |
| Jan 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 140 |
| Jan 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 5,701 |
| Jan 8, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.30% | 112,534 |
| Dec 31, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.30% | 54,619 |
| Dec 30, 2025 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 2,443 |
| Dec 22, 2025 | 10.03 | 10.03 | 10.00 | 10.01 | 10.01 | -0.20% | 544,015 |
| Dec 17, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 199 |
| Dec 15, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.13% | 255,447 |
| Dec 12, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | -0.07% | 15,182 |
| Dec 11, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.20% | 1,261 |
| Dec 10, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.20% | 4,605 |
| Dec 9, 2025 | 10.03 | 10.06 | 10.03 | 10.05 | 10.05 | 0.20% | 116,759 |
| Dec 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 4,023 |
| Dec 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 4,028 |
| Dec 4, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 46,331 |
| Dec 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 32,829 |
| Dec 2, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 151 |
| Dec 1, 2025 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | 0.10% | 35,764 |
| Nov 28, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 10,385 |
| Nov 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 223 |
| Nov 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 102 |
| Nov 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 25,962 |
| Nov 17, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 86,261 |
| Nov 13, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 38,155 |
| Nov 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 24,000 |
| Nov 7, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 256,400 |
| Nov 3, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | - | 202 |
| Oct 31, 2025 | 9.99 | 10.04 | 9.99 | 9.99 | 9.99 | - | 200,202 |
| Oct 30, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 60,825 |
| Oct 29, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 124,720 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.20% | 66,504 |
| Oct 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 107 |
| Oct 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 379 |
| Oct 23, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 31,200 |
| Oct 16, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 6,257 |
| Oct 15, 2025 | 9.97 | 10.00 | 9.97 | 9.97 | 9.97 | - | 48,835 |
| Oct 14, 2025 | 9.97 | 10.00 | 9.97 | 9.97 | 9.97 | 0.10% | 603,745 |
| Oct 13, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.20% | 290,602 |
| Oct 10, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 86,686 |
| Oct 9, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 90,905 |
| Oct 8, 2025 | 10.00 | 10.00 | 9.94 | 9.95 | 9.95 | -0.10% | 86,193 |
| Oct 7, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.10% | 30,070 |
| Oct 6, 2025 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 31,983 |
| Oct 3, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 9,167 |