Highview Merger Corp (HVMC)
NASDAQ: HVMC · Real-Time Price · USD
10.08
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
10.11
+0.03 (0.30%)
After-hours: Sep 26, 2025, 4:00 PM EDT
Highview Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 1,104 |
| Sep 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% | 2,707 |
| Sep 24, 2025 | 10.48 | 10.48 | 10.08 | 10.09 | 10.09 | 0.10% | 8,399 |
| Sep 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 84,349 |
| Sep 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 3,502 |
| Sep 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 2,962 |
| Sep 18, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% | 49,898 |
| Sep 17, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.20% | 30,974 |
| Sep 16, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 124 |
| Sep 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 56 |
| Sep 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 398,527 |
| Sep 11, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | 538 |
| Sep 10, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.30% | 1,801 |
| Sep 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 10 |
| Sep 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 14 |
| Sep 5, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 17 |
| Sep 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 19 |
| Sep 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 29 |
| Sep 2, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 404,322 |
| Aug 29, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 26 |
| Aug 28, 2025 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | 0.10% | 2,820 |
| Aug 27, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.10% | 407 |
| Aug 26, 2025 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | -0.10% | 4,689 |
| Aug 25, 2025 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.11% | 624 |
| Aug 22, 2025 | 10.09 | 10.26 | 10.05 | 10.06 | 10.06 | -0.01% | 3,258 |
| Aug 21, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 1,059 |
| Aug 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 70 |
| Aug 19, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 2,721 |
| Aug 18, 2025 | 10.03 | 10.06 | 10.03 | 10.05 | 10.05 | -0.20% | 1,830 |
| Aug 15, 2025 | 10.06 | 10.12 | 10.05 | 10.07 | 10.07 | 0.40% | 170,286 |
| Aug 14, 2025 | 10.02 | 10.06 | 10.02 | 10.03 | 10.03 | 0.10% | 280,006 |
| Aug 13, 2025 | 10.01 | 10.04 | 10.01 | 10.02 | 10.02 | 0.10% | 600,934 |