Highview Merger Corp. (HVMC)
NASDAQ: HVMC · Real-Time Price · USD
10.03
+0.01 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
Highview Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |