Dark

HVMC
Highview Merger Corp. Class A
stock NASDAQ

At Close

Jul 28, 2026 3:59:10 PM EDT

10.19USD0.000%(+10.19)1,355,957

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	10.1900	10.1900	10.1900	10.1900	0.000%	1,355,957	0.000%
2026-07-27	10.1900	10.1900	10.1900	10.1900	0.000%	471	0.000%
2026-07-24	10.1850	10.1900	10.1850	10.1900	+0.098%	3,751	0.000%
2026-07-23	10.1800	10.1800	10.1800	10.1800	-0.049%	306	+0.098%
2026-07-21	10.1800	10.1850	10.1800	10.1850	-0.049%	925	+0.049%
2026-07-20	10.1800	10.1900	10.1800	10.1900	0.000%	809	0.000%
2026-07-17	10.1800	10.1900	10.1800	10.1900	+0.098%	732	0.000%
2026-07-16	10.1800	10.1800	10.1800	10.1800	0.000%	137,215	+0.098%
2026-07-15	10.1800	10.1800	10.1800	10.1800	+0.098%	989	+0.098%
2026-07-13	10.1600	10.1700	10.1600	10.1700	0.000%	758	+0.197%
2026-07-10	10.1700	10.1700	10.1700	10.1700	+0.049%	30,006	+0.197%
2026-07-08	10.1700	10.1700	10.1500	10.1650	-0.147%	5,911	+0.246%
2026-07-07	10.1800	10.1800	10.1800	10.1800	+0.296%	109,307	+0.098%
2026-07-06	10.1500	10.1500	10.1500	10.1500	0.000%	531	+0.394%
2026-07-01	10.1500	10.1500	10.1500	10.1500	-0.098%	200,038	+0.394%
2026-06-30	10.1500	10.1650	10.1500	10.1600	+0.099%	25,606	+0.295%
2026-06-29	10.1500	10.1500	10.1500	10.1500	0.000%	406	+0.394%
2026-06-25	10.1500	10.1500	10.1500	10.1500	0.000%	79,605	+0.394%
2026-06-24	10.1500	10.1500	10.1500	10.1500	0.000%	107	+0.394%
2026-06-23	10.1500	10.1500	10.1500	10.1500	0.000%	119	+0.394%
2026-06-22	10.1500	10.1500	10.1500	10.1500	0.000%	123	+0.394%
2026-06-12	10.1500	10.1500	10.1500	10.1500	-0.490%	108	+0.394%
2026-06-08	10.2000	10.2000	10.2000	10.2000	+0.493%	1,132	-0.098%
2026-05-29	10.1500	10.1500	10.1500	10.1500	+0.296%	20,031	+0.394%
2026-05-15	10.1200	10.1500	10.1200	10.1200	+0.099%	157,503	+0.692%
2026-05-13	10.1100	10.1100	10.1100	10.1100	-0.197%	109	+0.791%
2026-05-11	10.1100	10.1300	10.1100	10.1300	+0.198%	22,624	+0.592%
2026-05-08	10.1100	10.1100	10.1100	10.1100	0.000%	125	+0.791%
2026-05-07	10.1100	10.1100	10.1100	10.1100	0.000%	115	+0.791%
2026-05-06	10.1100	10.1100	10.1100	10.1100	0.000%	5,757	+0.791%
2026-05-05	10.1000	10.1100	10.1000	10.1100	+0.099%	65,239	+0.791%
2026-05-04	10.1000	10.1000	10.1000	10.1000	-0.148%	21,279	+0.891%
2026-04-29	10.1150	10.1150	10.1150	10.1150	+0.049%	1,649	+0.741%
2026-04-24	10.1200	10.1200	10.1100	10.1100	0.000%	1,301	+0.791%
2026-04-23	10.1100	10.1400	10.1100	10.1100	+0.099%	11,947	+0.791%
2026-04-21	10.1200	10.1200	10.1000	10.1000	-0.378%	17,572	+0.891%
2026-04-20	10.1000	10.1383	10.1000	10.1383	+0.379%	2,652	+0.510%
2026-04-17	10.1000	10.1000	10.1000	10.1000	+0.298%	786	+0.891%
2026-04-16	10.0700	10.0700	10.0700	10.0700	-0.050%	27,025	+1.192%
2026-04-13	10.0700	10.0750	10.0700	10.0750	+0.047%	25,429	+1.141%
2026-04-10	10.0703	10.0703	10.0703	10.0703	-0.096%	387	+1.189%
2026-04-09	10.0800	10.0800	10.0800	10.0800	0.000%	864	+1.091%
2026-04-08	10.0800	10.0800	10.0800	10.0800	+0.299%	100	+1.091%
2026-04-01	10.0500	10.0550	10.0400	10.0500	0.000%	258,089	+1.393%
2026-03-31	10.0500	10.0500	10.0500	10.0500	0.000%	173,222	+1.393%
2026-03-30	10.0500	10.0500	10.0500	10.0500	0.000%	107	+1.393%
2026-03-26	10.0500	10.0500	10.0500	10.0500	0.000%	5,733	+1.393%
2026-03-24	10.0500	10.0500	10.0500	10.0500	0.000%	4,368	+1.393%
2026-03-20	10.0800	10.0800	10.0500	10.0500	0.000%	1,192	+1.393%
2026-03-19	10.0500	10.0500	10.0500	10.0500	-0.298%	233	+1.393%
2026-03-18	10.0600	10.0800	10.0500	10.0800	0.000%	1,400	+1.091%
2026-03-17	10.0800	10.0800	10.0800	10.0800	+0.199%	1,258	+1.091%
2026-03-16	10.0800	10.0800	10.0600	10.0600	-0.789%	11,792	+1.292%
2026-03-11	10.1400	10.1400	10.1400	10.1400	0.000%	129	+0.493%
2026-03-10	10.1400	10.1400	10.1400	10.1400	+0.099%	196	+0.493%
2026-03-09	10.1300	10.1300	10.1300	10.1300	+0.099%	122	+0.592%
2026-03-06	10.1200	10.1300	10.1200	10.1200	+0.546%	19,586	+0.692%
2026-03-05	10.0600	10.0700	10.0600	10.0650	+0.050%	6,630	+1.242%
2026-03-04	10.0500	10.0600	10.0401	10.0600	0.000%	26,589	+1.292%
2026-03-03	10.0600	10.0700	10.0400	10.0600	-0.099%	344,543	+1.292%
2026-03-02	10.0800	10.0800	10.0400	10.0700	-0.099%	11,312	+1.192%
2026-02-27	10.0800	10.0800	10.0800	10.0800	0.000%	406	+1.091%
2026-02-26	10.0500	10.0800	10.0400	10.0800	+0.099%	1,280	+1.091%
2026-02-25	10.0600	10.0700	10.0600	10.0700	+0.149%	186,392	+1.192%
2026-02-24	10.0500	10.0550	10.0500	10.0550	+0.050%	68,991	+1.343%
2026-02-23	10.0400	10.0500	10.0400	10.0500	0.000%	56,015	+1.393%
2026-02-20	10.0500	10.0500	10.0400	10.0500	0.000%	5,387	+1.393%
2026-02-19	10.0398	10.0500	10.0300	10.0500	+0.100%	31,000	+1.393%
2026-02-18	10.0400	10.0400	10.0300	10.0400	0.000%	8,777	+1.494%
2026-02-17	10.0500	10.0600	10.0300	10.0400	-0.100%	64,100	+1.494%
2026-02-13	10.0600	10.0600	10.0400	10.0500	-0.298%	58,143	+1.393%
2026-02-12	10.0800	10.0800	10.0800	10.0800	-0.198%	2,144	+1.091%
2026-02-11	10.1000	10.1000	10.1000	10.1000	-0.099%	42,819	+0.891%
2026-02-09	10.1100	10.1100	10.1100	10.1100	0.000%	10,028	+0.791%
2026-02-06	10.0400	10.1200	10.0400	10.1100	+0.597%	8,200	+0.791%
2026-02-05	10.0600	10.0900	10.0450	10.0500	-0.099%	58,063	+1.393%
2026-02-04	10.0600	10.0600	10.0600	10.0600	0.000%	160	+1.292%
2026-02-03	10.0600	10.0600	10.0600	10.0600	0.000%	167,379	+1.292%
2026-02-02	10.0600	10.0600	10.0600	10.0600	0.000%	33,542	+1.292%
2026-01-30	10.0600	10.0600	10.0600	10.0600	+0.100%	105	+1.292%
2026-01-28	10.0500	10.0500	10.0500	10.0500	-0.692%	129	+1.393%
2026-01-26	10.0700	10.1201	10.0700	10.1200	+0.596%	82,161	+0.692%
2026-01-23	10.0500	10.0600	10.0500	10.0600	+0.100%	23,578	+1.292%
2026-01-22	10.0500	10.0650	10.0400	10.0500	+0.299%	91,455	+1.393%
2026-01-21	10.0200	10.0300	10.0200	10.0200	-0.249%	16,625	+1.697%
2026-01-15	10.0400	10.0450	10.0400	10.0450	+0.150%	7,391	+1.444%
2026-01-14	10.0200	10.0450	10.0150	10.0300	+0.100%	214,210	+1.595%
2026-01-13	10.0200	10.0200	10.0200	10.0200	+0.100%	126	+1.697%
2026-01-12	10.0100	10.0100	10.0100	10.0100	-0.199%	140	+1.798%
2026-01-09	10.0250	10.0300	10.0250	10.0300	0.000%	5,701	+1.595%
2026-01-08	10.0150	10.0300	10.0150	10.0300	+0.300%	112,534	+1.595%
2025-12-31	10.0100	10.0100	10.0000	10.0000	-0.299%	54,619	+1.900%
2025-12-30	10.0300	10.0300	10.0100	10.0300	+0.200%	2,443	+1.595%
2025-12-22	10.0300	10.0300	10.0000	10.0100	-0.199%	544,015	+1.798%
2025-12-17	10.0300	10.0300	10.0300	10.0300	0.000%	199	+1.595%
2025-12-15	10.0500	10.0500	10.0300	10.0300	-0.127%	255,447	+1.595%
2025-12-12	10.0500	10.0500	10.0300	10.0428	-0.072%	15,182	+1.466%
2025-12-11	10.1000	10.1000	10.0500	10.0500	-0.199%	1,261	+1.393%
2025-12-10	10.0600	10.0700	10.0600	10.0700	+0.199%	4,605	+1.192%
2025-12-09	10.0300	10.0600	10.0300	10.0500	+0.199%	116,759	+1.393%
2025-12-08	10.0300	10.0300	10.0300	10.0300	0.000%	4,023	+1.595%
2025-12-05	10.0300	10.0300	10.0300	10.0300	+0.100%	4,028	+1.595%
2025-12-04	10.0200	10.0200	10.0100	10.0200	+0.100%	46,331	+1.697%
2025-12-03	10.0100	10.0100	10.0100	10.0100	0.000%	32,829	+1.798%
2025-12-02	10.0100	10.0100	10.0100	10.0100	-0.100%	151	+1.798%
2025-12-01	10.0500	10.0501	10.0200	10.0200	+0.100%	35,764	+1.697%
2025-11-28	10.0100	10.0170	10.0100	10.0100	0.000%	10,385	+1.798%
2025-11-26	10.0100	10.0100	10.0100	10.0100	0.000%	223	+1.798%
2025-11-24	10.0100	10.0100	10.0100	10.0100	0.000%	102	+1.798%
2025-11-18	10.0100	10.0100	10.0100	10.0100	0.000%	25,962	+1.798%
2025-11-17	10.0100	10.0100	10.0001	10.0100	0.000%	86,261	+1.798%
2025-11-13	10.0100	10.0100	10.0100	10.0100	+0.001%	38,155	+1.798%
2025-11-12	10.0100	10.0100	10.0099	10.0099	+0.099%	24,000	+1.799%
2025-11-07	10.0000	10.0000	9.9900	10.0000	+0.100%	256,400	+1.900%
2025-11-03	10.0100	10.0100	9.9900	9.9900	0.000%	202	+2.002%
2025-10-31	9.9900	10.0374	9.9900	9.9900	0.000%	200,202	+2.002%
2025-10-30	9.9900	10.0000	9.9900	9.9900	0.000%	60,825	+2.002%
2025-10-29	9.9900	9.9900	9.9900	9.9900	-0.100%	124,720	+2.002%
2025-10-28	10.0000	10.0000	9.9900	10.0000	+0.200%	66,504	+1.900%
2025-10-27	9.9800	9.9800	9.9800	9.9800	0.000%	107	+2.104%
2025-10-24	9.9800	9.9800	9.9800	9.9800	-0.100%	379	+2.104%
2025-10-23	9.9800	9.9900	9.9800	9.9900	+0.100%	31,200	+2.002%
2025-10-16	9.9700	9.9800	9.9700	9.9800	+0.100%	6,257	+2.104%
2025-10-15	9.9700	10.0000	9.9700	9.9700	0.000%	48,835	+2.207%
2025-10-14	9.9700	10.0000	9.9700	9.9700	+0.100%	603,745	+2.207%
2025-10-13	9.9500	9.9600	9.9500	9.9600	+0.201%	290,602	+2.309%
2025-10-10	9.9400	9.9400	9.9300	9.9400	0.000%	86,686	+2.515%
2025-10-09	9.9500	9.9500	9.9400	9.9400	-0.099%	90,905	+2.515%
2025-10-08	10.0000	10.0000	9.9400	9.9499	-0.101%	86,193	+2.413%
2025-10-07	9.9700	9.9700	9.9600	9.9600	+0.101%	30,070	+2.309%
2025-10-06	9.9500	9.9700	9.9500	9.9500	0.000%	31,983	+2.412%
2025-10-03	9.9700	9.9700	9.9500	9.9500	-0.100%	9,167	+2.412%
2025-10-02	10.0000	10.0000	9.9600	9.9600	0.000%	2,071	+2.309%

.dark-mode .szNnBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .szNnBs{ color: #333333; background-color: white; border: 2px solid #333333; }HVMCHighview Merger Corp. Class Astock NASDAQ

HVMC
Highview Merger Corp. Class A
stock NASDAQ