Highview Merger Corp. (HVMC)
NASDAQ: HVMC · Real-Time Price · USD
0.00
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Highview Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | - | 1,301 |
| Apr 23, 2026 | 10.11 | 10.14 | 10.11 | 10.11 | 10.11 | 0.10% | 11,947 |
| Apr 21, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -0.37% | 17,572 |
| Apr 20, 2026 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | 0.38% | 2,652 |
| Apr 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% | 786 |
| Apr 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.05% | 27,025 |
| Apr 13, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.05% | 25,429 |
| Apr 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 387 |
| Apr 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 864 |
| Apr 8, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% | 100 |
| Apr 1, 2026 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | - | 258,089 |
| Mar 31, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 173,221 |
| Mar 30, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 107 |
| Mar 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 5,733 |
| Mar 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 4,368 |
| Mar 20, 2026 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | - | 1,192 |
| Mar 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.30% | 233 |
| Mar 18, 2026 | 10.06 | 10.08 | 10.05 | 10.08 | 10.08 | - | 1,400 |
| Mar 17, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | 1,258 |
| Mar 16, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.79% | 11,792 |
| Mar 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 126 |
| Mar 10, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 196 |
| Mar 9, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 122 |
| 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 |