MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HVMC — Highview Merger Corp. Class A Ordinary Share
NasdaqHighview Merger Corp. Class A Ordinary Share
$10.29
+0.02(+0.19%)
- O
- 10.29
- H
- 10.29
- L
- 10.29
- V
- 25.01K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.29
Period Return+3.31%
Period High$10.29
Period Low$9.93
Avg Daily Volume46.4K
Total Trading Days226
HVMC — Historical OHLCV Price & Volume Table
Oct 2, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.02 | +0.19% | 25,007 | $10.29 | $10.29 $10.29 |
| Sep 29, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +$0.01 | +0.10% | 625 | $10.27 | $10.27 $10.27 |
| Sep 24, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +$0.00 | +0.00% | 25,008 | $10.26 | $10.26 $10.26 |
| Sep 18, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +$0.01 | +0.10% | 4,708 | $10.26 | $10.26 $10.26 |
| Sep 17, 2026 | $10.25 | $10.26 | $10.25 | $10.25 | $-0.02 | -0.19% | 535,175 | $10.25 | $10.25 $10.26 |
| Sep 16, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +$0.01 | +0.10% | 50,012 | $10.27 | $10.27 $10.27 |
| Sep 14, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +$0.01 | +0.10% | 5,029 | $10.26 | $10.26 $10.26 |
| Sep 10, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.00 | +0.00% | 8,251 | $10.25 | $10.25 $10.25 |
| Sep 9, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.00 | +0.00% | 751 | $10.25 | $10.25 $10.25 |
| Sep 4, 2026 | $10.24 | $10.25 | $10.24 | $10.25 | $-0.01 | -0.10% | 8,206 | $10.25 | $10.24 $10.25 |
| Aug 31, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +$0.03 | +0.29% | 7,335 | $10.26 | $10.26 $10.26 |
| Aug 28, 2026 | $10.24 | $10.26 | $10.23 | $10.23 | $-0.02 | -0.20% | 9,718 | $10.24 | $10.23 $10.26 |
| Aug 27, 2026 | $10.24 | $10.25 | $10.24 | $10.25 | +$0.01 | +0.10% | 1,385 | $10.25 | $10.24 $10.25 |
| Aug 25, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.00 | +0.00% | 5,205 | $10.24 | $10.24 $10.24 |
| Aug 21, 2026 | $10.24 | $10.24 | $10.21 | $10.24 | +$0.00 | +0.00% | 101,543 | $10.24 | $10.21 $10.24 |
| Aug 20, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.01 | +0.10% | 100,007 | $10.24 | $10.24 $10.24 |
| Aug 18, 2026 | $10.22 | $10.23 | $10.22 | $10.23 | +$0.02 | +0.20% | 1,507 | $10.23 | $10.22 $10.23 |
| Aug 12, 2026 | $10.21 | $10.22 | $10.21 | $10.21 | $-0.01 | -0.10% | 1,274,476 | $10.21 | $10.21 $10.22 |
| Aug 10, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.02 | +0.20% | 574 | $10.22 | $10.22 $10.22 |
| Jul 31, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +$0.00 | +0.00% | 149,128 | $10.20 | $10.20 $10.20 |
| Jul 30, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +$0.01 | +0.10% | 270 | $10.20 | $10.20 $10.20 |
| Jul 29, 2026 | $10.19 | $10.20 | $10.19 | $10.19 | +$0.00 | +0.00% | 284,336 | $10.20 | $10.19 $10.20 |
| Jul 28, 2026 | $10.19 | $10.20 | $10.19 | $10.19 | +$0.00 | +0.00% | 1,355,957 | $10.19 | $10.19 $10.20 |
| Jul 27, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | +$0.00 | +0.00% | 471 | $10.19 | $10.19 $10.19 |
| Jul 24, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | +$0.01 | +0.10% | 3,751 | $10.19 | $10.19 $10.19 |
| Jul 23, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | $-0.01 | -0.05% | 306 | $10.18 | $10.18 $10.18 |
| Jul 21, 2026 | $10.18 | $10.19 | $10.18 | $10.19 | $-0.01 | -0.05% | 925 | $10.18 | $10.18 $10.19 |
| Jul 20, 2026 | $10.18 | $10.19 | $10.18 | $10.19 | +$0.00 | +0.00% | 809 | $10.19 | $10.18 $10.19 |
| Jul 17, 2026 | $10.18 | $10.19 | $10.18 | $10.19 | +$0.01 | +0.10% | 700 | $10.19 | $10.18 $10.19 |
| Jul 16, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 137,200 | $10.18 | $10.18 $10.18 |