Highview Merger - Units Stock Price History

NASDAQ: HVMCUFinancial ServicesShell CompaniesUSD

10.50+0.075 (+0.72%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HVMCU price history at a glance

The price history for Highview Merger - Units (HVMCU) on this page begins on August 11, 2025, when the stock closed at $10.07; it most recently closed at $10.50 on October 5, 2026. The highest price in this record is $11.00, reached on October 20, 2025; the latest close is 4.5% below that peak. In the last 12 months alone, HVMCU has gained 3.4%.

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: $11.00
Date of high: Oct 20, 2025
Low since 2025: $10.01
Date of low: Aug 11, 2025
52-week high: $11.00
52-week low: $10.12
Last close: $10.50

HVMCU returns

1 week

+0.72%

1 month

+0.72%

3 months

+1.84%

6 months

+2.94%

Year to date

+3.65%

1 year

+3.45%

HVMCU price return, excluding dividends.

HVMCU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.15	10.50	10.50	10.15	+3.45%
2025*	10.07	10.15	11.00	10.01	+0.79%

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

2026 return is year to date.

HVMCU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.50	10.50	10.50	10.50	+0.72%	1.39K
Oct 7, 2026	10.43	10.43	10.43	10.43	0.00%	0
Oct 6, 2026	10.43	10.43	10.43	10.43	0.00%	0
Oct 5, 2026	10.43	10.43	10.43	10.43	0.00%	0
Oct 2, 2026	10.43	10.43	10.43	10.43	0.00%	0
Oct 1, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 30, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 29, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 28, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 25, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 24, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 23, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 22, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 21, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 18, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 17, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 16, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 15, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 14, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 11, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 10, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 9, 2026	10.43	10.43	10.43	10.43	0.00%	0
Sep 8, 2026	10.43	10.43	10.43	10.43	+0.72%	800
Sep 4, 2026	10.35	10.35	10.35	10.35	0.00%	0
Sep 3, 2026	10.35	10.35	10.35	10.35	0.00%	0
Sep 2, 2026	10.35	10.35	10.35	10.35	0.00%	0
Sep 1, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 31, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 28, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 27, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 26, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 25, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 24, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 21, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 20, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 19, 2026	10.35	10.35	10.35	10.35	0.00%	0
Aug 18, 2026	10.35	10.35	10.35	10.35	+0.39%	1.00K
Aug 17, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 14, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 13, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 12, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 11, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 10, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 7, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 6, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 5, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 4, 2026	10.31	10.31	10.31	10.31	0.00%	0
Aug 3, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 31, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 30, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 29, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 28, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 27, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 24, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 23, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 22, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 21, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 20, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 17, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 16, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 15, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 14, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 13, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 10, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 9, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 8, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 7, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 6, 2026	10.31	10.31	10.31	10.31	0.00%	100
Jul 2, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 1, 2026	10.40	10.40	10.31	10.31	-0.77%	1.20K
Jun 30, 2026	10.30	10.39	10.30	10.39	+0.87%	200
Jun 29, 2026	10.30	10.30	10.30	10.30	0.00%	100
Jun 26, 2026	10.30	10.30	10.30	10.30	+0.29%	100
Jun 25, 2026	10.31	10.40	10.27	10.27	0.00%	3.60K
Jun 24, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jun 23, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jun 22, 2026	10.27	10.27	10.27	10.27	0.00%	500
Jun 18, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jun 17, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jun 16, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jun 15, 2026	10.27	10.27	10.27	10.27	0.00%	100
Jun 12, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jun 11, 2026	10.27	10.27	10.27	10.27	0.00%	100
Jun 10, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jun 9, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jun 8, 2026	10.27	10.27	10.27	10.27	0.00%	100
Jun 5, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jun 4, 2026	10.35	10.35	10.27	10.27	-0.77%	1.30K
Jun 3, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jun 2, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jun 1, 2026	10.35	10.35	10.35	10.35	0.00%	0
May 29, 2026	10.35	10.35	10.35	10.35	0.00%	0
May 28, 2026	10.35	10.35	10.35	10.35	0.00%	0
May 27, 2026	10.35	10.35	10.35	10.35	0.00%	0
May 26, 2026	10.35	10.35	10.35	10.35	0.00%	0
May 22, 2026	10.35	10.35	10.35	10.35	+0.88%	1.00K
May 21, 2026	10.26	10.26	10.26	10.26	0.00%	0
May 20, 2026	10.26	10.26	10.26	10.26	0.00%	100
May 19, 2026	10.31	10.31	10.26	10.26	0.00%	300
May 18, 2026	10.26	10.26	10.26	10.26	0.00%	0
May 15, 2026	10.26	10.26	10.26	10.26	0.00%	0
May 14, 2026	10.26	10.26	10.26	10.26	0.00%	0
May 13, 2026	10.26	10.26	10.26	10.26	0.00%	0
May 12, 2026	10.26	10.26	10.26	10.26	0.00%	0
May 11, 2026	10.30	10.30	10.26	10.26	+0.29%	1.10K
May 8, 2026	10.23	10.23	10.23	10.23	0.00%	0
May 7, 2026	10.23	10.23	10.23	10.23	0.00%	0
May 6, 2026	10.24	10.24	10.21	10.23	-1.16%	6.90K
May 5, 2026	10.35	10.35	10.35	10.35	0.00%	0
May 4, 2026	10.35	10.35	10.35	10.35	0.00%	0
May 1, 2026	10.35	10.35	10.35	10.35	0.00%	0
Apr 30, 2026	10.35	10.35	10.35	10.35	0.00%	0
Apr 29, 2026	10.35	10.35	10.35	10.35	0.00%	0
Apr 28, 2026	10.35	10.35	10.35	10.35	0.00%	0
Apr 27, 2026	10.35	10.35	10.35	10.35	0.00%	0
Apr 24, 2026	10.25	10.35	10.25	10.35	+1.17%	2.30K
Apr 23, 2026	10.24	10.24	10.23	10.23	-0.10%	1.00K
Apr 22, 2026	10.24	10.24	10.24	10.24	+0.20%	100
Apr 21, 2026	10.21	10.22	10.21	10.22	+0.39%	1.10K
Apr 20, 2026	10.24	10.24	10.18	10.18	-0.59%	1.30K
Apr 17, 2026	10.24	10.24	10.24	10.24	0.00%	100
Apr 16, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 15, 2026	10.24	10.24	10.24	10.24	+0.39%	100
Apr 14, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 13, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 10, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 9, 2026	10.30	10.30	10.20	10.20	0.00%	1.90K
Apr 8, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 7, 2026	10.20	10.20	10.20	10.20	+0.29%	199.30K
Apr 6, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 2, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 1, 2026	10.17	10.17	10.17	10.17	0.00%	0
Mar 31, 2026	10.17	10.17	10.17	10.17	-1.26%	200
Mar 30, 2026	10.30	10.30	10.30	10.30	+0.98%	200
Mar 27, 2026	10.20	10.20	10.20	10.20	-0.10%	900
Mar 26, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 25, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 24, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 23, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 20, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 19, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 18, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 17, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 16, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 13, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 12, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 11, 2026	10.21	10.21	10.21	10.21	+0.10%	200
Mar 10, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 9, 2026	10.25	10.25	10.20	10.20	-0.49%	500
Mar 6, 2026	10.24	10.25	10.17	10.25	+0.51%	1.00K
Mar 5, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 4, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 3, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 2, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 27, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 26, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 25, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 24, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 23, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 20, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 19, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 18, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 17, 2026	10.20	10.20	10.20	10.20	0.00%	0
Feb 13, 2026	10.24	10.24	10.20	10.20	+0.18%	300
Feb 12, 2026	10.18	10.18	10.18	10.18	0.00%	700
Feb 11, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 10, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 9, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 6, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 5, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 4, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 3, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 2, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jan 30, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jan 29, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jan 28, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jan 27, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jan 26, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jan 23, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jan 22, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jan 21, 2026	10.18	10.18	10.18	10.18	+0.30%	100
Jan 20, 2026	10.18	10.18	10.15	10.15	-0.29%	5.50K
Jan 16, 2026	10.18	10.18	10.18	10.18	+0.10%	100
Jan 15, 2026	10.17	10.17	10.17	10.17	+0.20%	100
Jan 14, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 13, 2026	10.17	10.17	10.15	10.15	0.00%	1.20K
Jan 12, 2026	10.15	10.15	10.15	10.15	0.00%	200
Jan 9, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 8, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 7, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 6, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 5, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 2, 2026	10.15	10.15	10.15	10.15	+0.20%	1.60K
Dec 31, 2025	10.14	10.14	10.13	10.13	-0.30%	10.60K
Dec 30, 2025	10.16	10.16	10.16	10.16	0.00%	2.00K
Dec 29, 2025	10.16	10.16	10.16	10.16	0.00%	700
Dec 26, 2025	10.16	10.16	10.16	10.16	0.00%	0
Dec 24, 2025	10.16	10.16	10.16	10.16	0.00%	100
Dec 23, 2025	10.16	10.16	10.16	10.16	0.00%	100
Dec 22, 2025	10.16	10.16	10.16	10.16	0.00%	0
Dec 19, 2025	10.20	10.20	10.16	10.16	-0.39%	7.30K
Dec 18, 2025	10.20	10.20	10.20	10.20	-0.97%	1.50K
Dec 17, 2025	10.30	10.30	10.30	10.30	0.00%	0
Dec 16, 2025	10.25	10.30	10.25	10.30	+1.28%	1.10K
Dec 15, 2025	10.17	10.17	10.17	10.17	-0.29%	2.00K
Dec 12, 2025	10.20	10.20	10.20	10.20	+0.49%	1.80K
Dec 11, 2025	10.15	10.15	10.15	10.15	0.00%	0
Dec 10, 2025	10.15	10.15	10.15	10.15	0.00%	0
Dec 9, 2025	10.15	10.15	10.15	10.15	0.00%	0
Dec 8, 2025	10.15	10.15	10.15	10.15	0.00%	0
Dec 5, 2025	10.15	10.15	10.15	10.15	0.00%	0
Dec 4, 2025	10.15	10.15	10.15	10.15	0.00%	0
Dec 3, 2025	10.15	10.15	10.15	10.15	0.00%	0
Dec 2, 2025	10.15	10.15	10.15	10.15	0.00%	0
Dec 1, 2025	10.17	10.17	10.15	10.15	-0.20%	14.50K
Nov 28, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 26, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 25, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 24, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 21, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 20, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 19, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 18, 2025	10.17	10.17	10.17	10.17	-2.07%	300
Nov 17, 2025	10.39	10.39	10.39	10.39	0.00%	0
Nov 14, 2025	10.39	10.39	10.39	10.39	+2.11%	100
Nov 13, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 12, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 11, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 10, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 7, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 6, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 5, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 4, 2025	10.17	10.17	10.17	10.17	0.00%	0
Nov 3, 2025	10.17	10.17	10.17	10.17	0.00%	0
Oct 31, 2025	10.17	10.18	10.17	10.17	0.00%	800
Oct 30, 2025	10.17	10.17	10.17	10.17	0.00%	0
Oct 29, 2025	10.17	10.17	10.17	10.17	0.00%	100
Oct 28, 2025	10.17	10.17	10.17	10.17	0.00%	0
Oct 27, 2025	10.17	10.17	10.17	10.17	-4.86%	500
Oct 24, 2025	10.69	10.69	10.69	10.69	0.00%	0
Oct 23, 2025	10.68	10.80	10.68	10.69	+1.81%	3.50K
Oct 22, 2025	10.50	10.50	10.50	10.50	0.00%	0
Oct 21, 2025	10.50	10.50	10.50	10.50	+1.73%	100
Oct 20, 2025	11.00	11.00	10.32	10.32	+0.79%	500
Oct 17, 2025	10.50	10.50	10.23	10.24	+0.12%	1.40K
Oct 16, 2025	10.20	10.31	10.17	10.23	+0.77%	12.70K
Oct 15, 2025	10.18	10.18	10.15	10.15	0.00%	1.40K
Oct 14, 2025	10.13	10.20	10.12	10.15	0.00%	19.40K
Oct 13, 2025	10.15	10.15	10.15	10.15	0.00%	0
Oct 10, 2025	10.15	10.15	10.15	10.15	0.00%	0
Oct 9, 2025	10.11	10.15	10.10	10.15	—	13.10K

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