HilleVax, Inc. (HLVX)
NASDAQ: HLVX · Real-Time Price · USD
2.100
+0.010 (0.48%)
Sep 9, 2025, 12:49 PM - Market open
HilleVax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 1,057,309 |
| Sep 5, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 433,103 |
| Sep 4, 2025 | 2.11 | 2.11 | 2.07 | 2.10 | 2.10 | - | 1,117,417 |
| Sep 3, 2025 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 1,733,476 |
| Sep 2, 2025 | 2.08 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | 376,781 |
| Aug 29, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 0.48% | 169,265 |
| Aug 28, 2025 | 2.08 | 2.10 | 2.07 | 2.08 | 2.08 | - | 2,316,343 |
| Aug 27, 2025 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -0.95% | 297,788 |
| Aug 26, 2025 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | -0.94% | 743,503 |
| Aug 25, 2025 | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | 2.91% | 276,333 |
| Aug 22, 2025 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -0.24% | 480,175 |
| Aug 21, 2025 | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | -0.24% | 344,238 |
| Aug 20, 2025 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 482,409 |
| Aug 19, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | - | 1,345,990 |
| Aug 18, 2025 | 2.08 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 902,295 |
| Aug 15, 2025 | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | - | 320,441 |
| Aug 14, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 46,275 |
| Aug 13, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | 0.49% | 209,953 |
| Aug 12, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 187,494 |
| Aug 11, 2025 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -0.24% | 555,229 |
| Aug 8, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.24% | 112,818 |
| Aug 7, 2025 | 2.07 | 2.10 | 2.06 | 2.06 | 2.06 | 0.49% | 1,379,153 |
| Aug 6, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | - | 3,230,526 |
| Aug 5, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.73% | 1,954,578 |
| Aug 4, 2025 | 2.08 | 2.10 | 2.00 | 2.07 | 2.07 | 1.23% | 7,693,217 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -3.32% | 71,883 |
| Jul 31, 2025 | 2.08 | 2.15 | 2.08 | 2.11 | 2.11 | 0.96% | 90,964 |
| Jul 30, 2025 | 2.11 | 2.16 | 2.08 | 2.09 | 2.09 | -0.95% | 87,536 |
| Jul 29, 2025 | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | -0.94% | 56,391 |
| Jul 28, 2025 | 2.16 | 2.17 | 2.12 | 2.13 | 2.13 | -0.93% | 83,829 |
| Jul 25, 2025 | 2.15 | 2.16 | 2.09 | 2.15 | 2.15 | 0.47% | 162,970 |
| Jul 24, 2025 | 2.09 | 2.16 | 2.07 | 2.14 | 2.14 | 1.90% | 142,033 |
| Jul 23, 2025 | 2.11 | 2.14 | 2.09 | 2.10 | 2.10 | -0.47% | 56,424 |
| Jul 22, 2025 | 2.05 | 2.11 | 2.03 | 2.11 | 2.11 | 2.93% | 79,917 |
| Jul 21, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.49% | 73,506 |
| Jul 18, 2025 | 2.13 | 2.13 | 2.05 | 2.06 | 2.06 | -3.29% | 57,254 |
| Jul 17, 2025 | 2.14 | 2.16 | 2.10 | 2.13 | 2.13 | 0.47% | 318,458 |
| Jul 16, 2025 | 2.13 | 2.16 | 2.09 | 2.12 | 2.12 | -0.47% | 177,955 |
| Jul 15, 2025 | 2.15 | 2.15 | 2.10 | 2.13 | 2.13 | -1.84% | 52,090 |
| Jul 14, 2025 | 2.07 | 2.17 | 2.06 | 2.17 | 2.17 | 3.83% | 237,503 |
| Jul 11, 2025 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -0.48% | 104,764 |
| Jul 10, 2025 | 2.11 | 2.12 | 2.02 | 2.10 | 2.10 | -0.94% | 88,297 |
| Jul 9, 2025 | 1.99 | 2.12 | 1.98 | 2.12 | 2.12 | 3.41% | 120,674 |
| Jul 8, 2025 | 2.07 | 2.09 | 2.03 | 2.05 | 2.05 | - | 134,000 |
| Jul 7, 2025 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | -0.49% | 85,273 |
| Jul 3, 2025 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -2.37% | 59,470 |
| Jul 2, 2025 | 2.01 | 2.12 | 1.99 | 2.11 | 2.11 | 4.46% | 259,040 |
| Jul 1, 2025 | 2.00 | 2.12 | 2.00 | 2.02 | 2.02 | 1.51% | 383,571 |
| Jun 30, 2025 | 1.98 | 2.04 | 1.94 | 1.99 | 1.99 | 1.02% | 428,510 |
| Jun 27, 2025 | 1.95 | 1.99 | 1.91 | 1.97 | 1.97 | 1.03% | 4,272,001 |