Highview Merger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	10.08	10.08	10.08	10.08	10.08	0.20%	1,258
Mar 16, 2026	10.08	10.08	10.06	10.06	10.06	-0.79%	11,792
Mar 11, 2026	10.14	10.14	10.14	10.14	10.14	-	126
Mar 10, 2026	10.14	10.14	10.14	10.14	10.14	0.10%	196
Mar 9, 2026	10.13	10.13	10.13	10.13	10.13	0.10%	122
Mar 6, 2026	10.12	10.13	10.12	10.12	10.12	0.55%	19,586
Mar 5, 2026	10.06	10.07	10.06	10.07	10.07	0.05%	6,630
Mar 4, 2026	10.05	10.06	10.04	10.06	10.06	-	26,589
Mar 3, 2026	10.06	10.07	10.04	10.06	10.06	-0.10%	344,543
Mar 2, 2026	10.08	10.08	10.04	10.07	10.07	-0.10%	11,312
Feb 27, 2026	10.08	10.08	10.08	10.08	10.08	-	406
Feb 26, 2026	10.05	10.08	10.04	10.08	10.08	0.10%	1,280
Feb 25, 2026	10.06	10.07	10.06	10.07	10.07	0.15%	186,392
Feb 24, 2026	10.05	10.06	10.05	10.06	10.06	0.05%	68,991
Feb 23, 2026	10.04	10.05	10.04	10.05	10.05	-	55,989
Feb 20, 2026	10.05	10.05	10.04	10.05	10.05	-	5,387
Feb 19, 2026	10.04	10.05	10.03	10.05	10.05	0.10%	31,000
Feb 18, 2026	10.04	10.04	10.03	10.04	10.04	-	8,777
Feb 17, 2026	10.05	10.06	10.03	10.04	10.04	-0.10%	64,100
Feb 13, 2026	10.06	10.06	10.04	10.05	10.05	-0.30%	58,143
Feb 12, 2026	10.08	10.08	10.08	10.08	10.08	-0.20%	2,144
Feb 11, 2026	10.10	10.10	10.10	10.10	10.10	-0.10%	42,819
Feb 9, 2026	10.11	10.11	10.11	10.11	10.11	-	10,028
Feb 6, 2026	10.04	10.12	10.04	10.11	10.11	0.60%	8,200
Feb 5, 2026	10.06	10.09	10.05	10.05	10.05	-0.10%	58,063
Feb 4, 2026	10.06	10.06	10.06	10.06	10.06	-	160
Feb 3, 2026	10.06	10.06	10.06	10.06	10.06	-	167,379
Feb 2, 2026	10.06	10.06	10.06	10.06	10.06	-	33,542
Jan 30, 2026	10.06	10.06	10.06	10.06	10.06	0.10%	105
Jan 28, 2026	10.05	10.05	10.05	10.05	10.05	-0.69%	129
Jan 26, 2026	10.07	10.12	10.07	10.12	10.12	0.60%	82,161
Jan 23, 2026	10.05	10.06	10.05	10.06	10.06	0.10%	23,578
Jan 22, 2026	10.05	10.07	10.04	10.05	10.05	0.30%	91,455
Jan 21, 2026	10.02	10.03	10.02	10.02	10.02	-0.25%	16,625
Jan 15, 2026	10.04	10.05	10.04	10.05	10.05	0.15%	7,391
Jan 14, 2026	10.02	10.05	10.02	10.03	10.03	0.10%	214,210
Jan 13, 2026	10.02	10.02	10.02	10.02	10.02	0.10%	126
Jan 12, 2026	10.01	10.01	10.01	10.01	10.01	-0.20%	140
Jan 9, 2026	10.03	10.03	10.03	10.03	10.03	-	5,701
Jan 8, 2026	10.02	10.03	10.02	10.03	10.03	0.30%	112,534
Dec 31, 2025	10.01	10.01	10.00	10.00	10.00	-0.30%	54,619
Dec 30, 2025	10.03	10.03	10.01	10.03	10.03	0.20%	2,443
Dec 22, 2025	10.03	10.03	10.00	10.01	10.01	-0.20%	544,015
Dec 17, 2025	10.03	10.03	10.03	10.03	10.03	-	199
Dec 15, 2025	10.05	10.05	10.03	10.03	10.03	-0.13%	255,447
Dec 12, 2025	10.05	10.05	10.03	10.04	10.04	-0.07%	15,182
Dec 11, 2025	10.10	10.10	10.05	10.05	10.05	-0.20%	1,261
Dec 10, 2025	10.06	10.07	10.06	10.07	10.07	0.20%	4,605
Dec 9, 2025	10.03	10.06	10.03	10.05	10.05	0.20%	116,759
Dec 8, 2025	10.03	10.03	10.03	10.03	10.03	-	4,023