Highview Merger Stock Price History

NASDAQ: HVMCFinancial ServicesShell CompaniesUSD

10.290.00 (0.00%)

At close: Oct 5, 4:00 PM ET · Delayed 15 min

HVMC price history at a glance

The price history for Highview Merger (HVMC) on this page begins on September 29, 2025, when the stock closed at $9.95; it most recently closed at $10.29 on October 5, 2026. The highest price in this record is $10.29, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, HVMC has gained 3.5%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.29
Date of high: Oct 5, 2026
Low since 2025: $9.93
Date of low: Oct 6, 2025
52-week high: $10.29
52-week low: $9.95
IPO year: 2025
Last close: $10.29

HVMC returns

1 week

+0.19%

1 month

+0.39%

3 months

+1.08%

6 months

+2.39%

Year to date

+2.90%

1 year

+3.52%

HVMC price return, excluding dividends.

HVMC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.03	10.29	10.29	10.00	+2.90%
2025*	9.95	10.00	10.10	9.93	+0.50%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

HVMC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.29	10.29	10.29	10.29	0.00%	0
Oct 5, 2026	10.29	10.29	10.29	10.29	+0.19%	25.00K
Oct 2, 2026	10.27	10.27	10.27	10.27	0.00%	0
Oct 1, 2026	10.27	10.27	10.27	10.27	0.00%	0
Sep 30, 2026	10.27	10.27	10.27	10.27	0.00%	0
Sep 29, 2026	10.27	10.27	10.27	10.27	+0.10%	600
Sep 28, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 25, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 24, 2026	10.26	10.26	10.26	10.26	0.00%	25.00K
Sep 23, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 22, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 21, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 18, 2026	10.26	10.26	10.26	10.26	+0.10%	4.70K
Sep 17, 2026	10.25	10.26	10.25	10.25	-0.19%	535.20K
Sep 16, 2026	10.27	10.27	10.27	10.27	+0.10%	50.00K
Sep 15, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 14, 2026	10.26	10.26	10.26	10.26	+0.10%	5.00K
Sep 11, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 10, 2026	10.25	10.25	10.25	10.25	0.00%	8.30K
Sep 9, 2026	10.25	10.25	10.25	10.25	0.00%	800
Sep 8, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 4, 2026	10.24	10.25	10.24	10.25	-0.10%	8.20K
Sep 3, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 2, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 1, 2026	10.26	10.26	10.26	10.26	0.00%	0
Aug 31, 2026	10.26	10.26	10.26	10.26	+0.29%	7.30K
Aug 28, 2026	10.24	10.26	10.23	10.23	-0.20%	9.70K
Aug 27, 2026	10.24	10.25	10.24	10.25	+0.10%	1.40K
Aug 26, 2026	10.24	10.24	10.24	10.24	0.00%	0
Aug 25, 2026	10.24	10.24	10.24	10.24	0.00%	5.20K
Aug 24, 2026	10.24	10.24	10.24	10.24	0.00%	0
Aug 21, 2026	10.24	10.24	10.21	10.24	0.00%	101.50K
Aug 20, 2026	10.24	10.24	10.24	10.24	+0.10%	100.00K
Aug 19, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 18, 2026	10.22	10.23	10.22	10.23	+0.20%	1.50K
Aug 17, 2026	10.21	10.21	10.21	10.21	0.00%	0
Aug 14, 2026	10.21	10.21	10.21	10.21	0.00%	0
Aug 13, 2026	10.21	10.21	10.21	10.21	0.00%	0
Aug 12, 2026	10.21	10.22	10.21	10.21	-0.10%	1.27M
Aug 11, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 10, 2026	10.22	10.22	10.22	10.22	+0.20%	600
Aug 7, 2026	10.20	10.20	10.20	10.20	0.00%	0
Aug 6, 2026	10.20	10.20	10.20	10.20	0.00%	0
Aug 5, 2026	10.20	10.20	10.20	10.20	0.00%	0
Aug 4, 2026	10.20	10.20	10.20	10.20	0.00%	0
Aug 3, 2026	10.20	10.20	10.20	10.20	0.00%	0
Jul 31, 2026	10.20	10.20	10.20	10.20	0.00%	149.10K
Jul 30, 2026	10.20	10.20	10.20	10.20	+0.10%	300
Jul 29, 2026	10.19	10.20	10.19	10.19	0.00%	284.30K
Jul 28, 2026	10.19	10.20	10.19	10.19	0.00%	1.36M
Jul 27, 2026	10.19	10.19	10.19	10.19	0.00%	500
Jul 24, 2026	10.19	10.19	10.19	10.19	+0.10%	3.80K
Jul 23, 2026	10.18	10.18	10.18	10.18	-0.05%	300
Jul 22, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 21, 2026	10.18	10.19	10.18	10.19	-0.05%	900
Jul 20, 2026	10.18	10.19	10.18	10.19	0.00%	800
Jul 17, 2026	10.18	10.19	10.18	10.19	+0.10%	700
Jul 16, 2026	10.18	10.18	10.18	10.18	0.00%	137.20K
Jul 15, 2026	10.18	10.18	10.18	10.18	+0.10%	1.00K
Jul 14, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 13, 2026	10.16	10.17	10.16	10.17	0.00%	800
Jul 10, 2026	10.17	10.17	10.17	10.17	+0.05%	30.00K
Jul 9, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 8, 2026	10.17	10.17	10.15	10.17	-0.15%	5.90K
Jul 7, 2026	10.18	10.18	10.18	10.18	+0.30%	109.30K
Jul 6, 2026	10.15	10.15	10.15	10.15	0.00%	500
Jul 2, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 1, 2026	10.15	10.15	10.15	10.15	-0.10%	200.00K
Jun 30, 2026	10.15	10.17	10.15	10.16	+0.10%	25.60K
Jun 29, 2026	10.15	10.15	10.15	10.15	0.00%	400
Jun 26, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 25, 2026	10.15	10.15	10.15	10.15	0.00%	79.60K
Jun 24, 2026	10.15	10.15	10.15	10.15	0.00%	100
Jun 23, 2026	10.15	10.15	10.15	10.15	0.00%	100
Jun 22, 2026	10.15	10.15	10.15	10.15	0.00%	100
Jun 18, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 17, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 16, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 15, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 12, 2026	10.15	10.15	10.15	10.15	-0.49%	100
Jun 11, 2026	10.20	10.20	10.20	10.20	0.00%	0
Jun 10, 2026	10.20	10.20	10.20	10.20	0.00%	0
Jun 9, 2026	10.20	10.20	10.20	10.20	0.00%	0
Jun 8, 2026	10.20	10.20	10.20	10.20	+0.49%	1.10K
Jun 5, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 4, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 3, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 2, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 1, 2026	10.15	10.15	10.15	10.15	0.00%	0
May 29, 2026	10.15	10.15	10.15	10.15	+0.30%	20.00K
May 28, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 27, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 26, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 22, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 21, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 20, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 19, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 18, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 15, 2026	10.12	10.15	10.12	10.12	+0.10%	157.50K
May 14, 2026	10.11	10.11	10.11	10.11	0.00%	0
May 13, 2026	10.11	10.11	10.11	10.11	-0.20%	100
May 12, 2026	10.13	10.13	10.13	10.13	0.00%	0
May 11, 2026	10.11	10.13	10.11	10.13	+0.20%	22.60K
May 8, 2026	10.11	10.11	10.11	10.11	0.00%	100
May 7, 2026	10.11	10.11	10.11	10.11	0.00%	100
May 6, 2026	10.11	10.11	10.11	10.11	0.00%	5.80K
May 5, 2026	10.10	10.11	10.10	10.11	+0.10%	65.20K
May 4, 2026	10.10	10.10	10.10	10.10	-0.15%	21.30K
May 1, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 30, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 29, 2026	10.12	10.12	10.12	10.12	+0.05%	1.60K
Apr 28, 2026	10.11	10.11	10.11	10.11	0.00%	0
Apr 27, 2026	10.11	10.11	10.11	10.11	0.00%	0
Apr 24, 2026	10.12	10.12	10.11	10.11	0.00%	1.30K
Apr 23, 2026	10.11	10.14	10.11	10.11	+0.10%	11.90K
Apr 22, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 21, 2026	10.12	10.12	10.10	10.10	-0.37%	17.60K
Apr 20, 2026	10.10	10.14	10.10	10.14	+0.38%	2.70K
Apr 17, 2026	10.10	10.10	10.10	10.10	+0.30%	800
Apr 16, 2026	10.07	10.07	10.07	10.07	-0.05%	27.00K
Apr 15, 2026	10.08	10.08	10.08	10.08	0.00%	0
Apr 14, 2026	10.08	10.08	10.08	10.08	0.00%	0
Apr 13, 2026	10.07	10.08	10.07	10.08	+0.05%	25.40K
Apr 10, 2026	10.07	10.07	10.07	10.07	-0.10%	400
Apr 9, 2026	10.08	10.08	10.08	10.08	0.00%	900
Apr 8, 2026	10.08	10.08	10.08	10.08	+0.30%	100
Apr 7, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 6, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 2, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 1, 2026	10.05	10.06	10.04	10.05	0.00%	258.10K
Mar 31, 2026	10.05	10.05	10.05	10.05	0.00%	173.20K
Mar 30, 2026	10.05	10.05	10.05	10.05	0.00%	100
Mar 27, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 26, 2026	10.05	10.05	10.05	10.05	0.00%	5.70K
Mar 25, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 24, 2026	10.05	10.05	10.05	10.05	0.00%	4.40K
Mar 23, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 20, 2026	10.08	10.08	10.05	10.05	0.00%	1.20K
Mar 19, 2026	10.05	10.05	10.05	10.05	-0.30%	200
Mar 18, 2026	10.06	10.08	10.05	10.08	0.00%	1.40K
Mar 17, 2026	10.08	10.08	10.08	10.08	+0.20%	1.30K
Mar 16, 2026	10.08	10.08	10.06	10.06	-0.79%	11.80K
Mar 13, 2026	10.14	10.14	10.14	10.14	0.00%	0
Mar 12, 2026	10.14	10.14	10.14	10.14	0.00%	0
Mar 11, 2026	10.14	10.14	10.14	10.14	0.00%	100
Mar 10, 2026	10.14	10.14	10.14	10.14	+0.10%	200
Mar 9, 2026	10.13	10.13	10.13	10.13	+0.10%	100
Mar 6, 2026	10.12	10.13	10.12	10.12	+0.55%	19.60K
Mar 5, 2026	10.06	10.07	10.06	10.07	+0.05%	6.60K
Mar 4, 2026	10.05	10.06	10.04	10.06	0.00%	26.60K
Mar 3, 2026	10.06	10.07	10.04	10.06	-0.10%	344.50K
Mar 2, 2026	10.08	10.08	10.04	10.07	-0.10%	11.30K
Feb 27, 2026	10.08	10.08	10.08	10.08	0.00%	400
Feb 26, 2026	10.05	10.08	10.04	10.08	+0.10%	1.30K
Feb 25, 2026	10.06	10.07	10.06	10.07	+0.15%	186.40K
Feb 24, 2026	10.05	10.06	10.05	10.06	+0.05%	69.00K
Feb 23, 2026	10.04	10.05	10.04	10.05	0.00%	56.00K
Feb 20, 2026	10.05	10.05	10.04	10.05	0.00%	5.40K
Feb 19, 2026	10.04	10.05	10.03	10.05	+0.10%	31.00K
Feb 18, 2026	10.04	10.04	10.03	10.04	0.00%	8.80K
Feb 17, 2026	10.05	10.06	10.03	10.04	-0.10%	64.10K
Feb 13, 2026	10.06	10.06	10.04	10.05	-0.30%	58.10K
Feb 12, 2026	10.08	10.08	10.08	10.08	-0.20%	2.10K
Feb 11, 2026	10.10	10.10	10.10	10.10	-0.10%	42.80K
Feb 10, 2026	10.11	10.11	10.11	10.11	0.00%	0
Feb 9, 2026	10.11	10.11	10.11	10.11	0.00%	10.00K
Feb 6, 2026	10.04	10.12	10.04	10.11	+0.60%	8.20K
Feb 5, 2026	10.06	10.09	10.05	10.05	-0.10%	58.10K
Feb 4, 2026	10.06	10.06	10.06	10.06	0.00%	200
Feb 3, 2026	10.06	10.06	10.06	10.06	0.00%	167.40K
Feb 2, 2026	10.06	10.06	10.06	10.06	0.00%	33.50K
Jan 30, 2026	10.06	10.06	10.06	10.06	+0.10%	100
Jan 29, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jan 28, 2026	10.05	10.05	10.05	10.05	-0.69%	100
Jan 27, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jan 26, 2026	10.07	10.12	10.07	10.12	+0.60%	82.20K
Jan 23, 2026	10.05	10.06	10.05	10.06	+0.10%	23.60K
Jan 22, 2026	10.05	10.07	10.04	10.05	+0.30%	91.50K
Jan 21, 2026	10.02	10.03	10.02	10.02	-0.25%	16.60K
Jan 20, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jan 16, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jan 15, 2026	10.04	10.05	10.04	10.05	+0.15%	7.40K
Jan 14, 2026	10.02	10.05	10.02	10.03	+0.10%	214.20K
Jan 13, 2026	10.02	10.02	10.02	10.02	+0.10%	100
Jan 12, 2026	10.01	10.01	10.01	10.01	-0.20%	100
Jan 9, 2026	10.03	10.03	10.03	10.03	0.00%	5.70K
Jan 8, 2026	10.02	10.03	10.02	10.03	+0.30%	112.50K
Jan 7, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jan 6, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jan 5, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jan 2, 2026	10.00	10.00	10.00	10.00	0.00%	0
Dec 31, 2025	10.01	10.01	10.00	10.00	-0.30%	54.60K
Dec 30, 2025	10.03	10.03	10.01	10.03	+0.20%	2.40K
Dec 29, 2025	10.01	10.01	10.01	10.01	0.00%	0
Dec 26, 2025	10.01	10.01	10.01	10.01	0.00%	0
Dec 24, 2025	10.01	10.01	10.01	10.01	0.00%	0
Dec 23, 2025	10.01	10.01	10.01	10.01	0.00%	0
Dec 22, 2025	10.03	10.03	10.00	10.01	-0.20%	544.00K
Dec 19, 2025	10.03	10.03	10.03	10.03	0.00%	0
Dec 18, 2025	10.03	10.03	10.03	10.03	0.00%	0
Dec 17, 2025	10.03	10.03	10.03	10.03	0.00%	200
Dec 16, 2025	10.03	10.03	10.03	10.03	0.00%	0
Dec 15, 2025	10.05	10.05	10.03	10.03	-0.13%	255.40K
Dec 12, 2025	10.05	10.05	10.03	10.04	-0.07%	15.20K
Dec 11, 2025	10.10	10.10	10.05	10.05	-0.20%	1.30K
Dec 10, 2025	10.06	10.07	10.06	10.07	+0.20%	4.60K
Dec 9, 2025	10.03	10.06	10.03	10.05	+0.20%	116.80K
Dec 8, 2025	10.03	10.03	10.03	10.03	0.00%	4.00K
Dec 5, 2025	10.03	10.03	10.03	10.03	+0.10%	4.00K
Dec 4, 2025	10.02	10.02	10.01	10.02	+0.10%	46.30K
Dec 3, 2025	10.01	10.01	10.01	10.01	0.00%	32.80K
Dec 2, 2025	10.01	10.01	10.01	10.01	-0.10%	200
Dec 1, 2025	10.05	10.05	10.02	10.02	+0.10%	35.80K
Nov 28, 2025	10.01	10.02	10.01	10.01	0.00%	10.40K
Nov 26, 2025	10.01	10.01	10.01	10.01	0.00%	200
Nov 25, 2025	10.01	10.01	10.01	10.01	0.00%	0
Nov 24, 2025	10.01	10.01	10.01	10.01	0.00%	100
Nov 21, 2025	10.01	10.01	10.01	10.01	0.00%	0
Nov 20, 2025	10.01	10.01	10.01	10.01	0.00%	0
Nov 19, 2025	10.01	10.01	10.01	10.01	0.00%	0
Nov 18, 2025	10.01	10.01	10.01	10.01	0.00%	26.00K
Nov 17, 2025	10.01	10.01	10.00	10.01	0.00%	86.30K
Nov 14, 2025	10.01	10.01	10.01	10.01	0.00%	0
Nov 13, 2025	10.01	10.01	10.01	10.01	0.00%	38.20K
Nov 12, 2025	10.01	10.01	10.01	10.01	+0.10%	24.00K
Nov 11, 2025	10.00	10.00	10.00	10.00	0.00%	0
Nov 10, 2025	10.00	10.00	10.00	10.00	0.00%	0
Nov 7, 2025	10.00	10.00	9.99	10.00	+0.10%	256.40K
Nov 6, 2025	9.99	9.99	9.99	9.99	0.00%	0
Nov 5, 2025	9.99	9.99	9.99	9.99	0.00%	0
Nov 4, 2025	9.99	9.99	9.99	9.99	0.00%	0
Nov 3, 2025	10.01	10.01	9.99	9.99	0.00%	200
Oct 31, 2025	9.99	10.04	9.99	9.99	0.00%	200.20K
Oct 30, 2025	9.99	10.00	9.99	9.99	0.00%	60.80K
Oct 29, 2025	9.99	9.99	9.99	9.99	-0.10%	124.70K
Oct 28, 2025	10.00	10.00	9.99	10.00	+0.20%	66.50K
Oct 27, 2025	9.98	9.98	9.98	9.98	0.00%	100
Oct 24, 2025	9.98	9.98	9.98	9.98	-0.10%	400
Oct 23, 2025	9.98	9.99	9.98	9.99	+0.10%	31.20K
Oct 22, 2025	9.98	9.98	9.98	9.98	0.00%	0
Oct 21, 2025	9.98	9.98	9.98	9.98	0.00%	0
Oct 20, 2025	9.98	9.98	9.98	9.98	0.00%	0
Oct 17, 2025	9.98	9.98	9.98	9.98	0.00%	0
Oct 16, 2025	9.97	9.98	9.97	9.98	+0.10%	6.30K
Oct 15, 2025	9.97	10.00	9.97	9.97	0.00%	48.80K
Oct 14, 2025	9.97	10.00	9.97	9.97	+0.10%	603.70K
Oct 13, 2025	9.95	9.96	9.95	9.96	+0.20%	290.60K
Oct 10, 2025	9.94	9.94	9.93	9.94	0.00%	86.70K
Oct 9, 2025	9.95	9.95	9.94	9.94	—	90.90K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HVMC chart for longer ranges.