HilleVax, Inc. (HLVX)
NASDAQ: HLVX · Real-Time Price · USD
1.860
+0.040 (2.20%)
Nov 22, 2024, 4:00 PM EST - Market closed
HilleVax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.83 | 1.90 | 1.83 | 1.86 | 1.86 | 2.20% | 126,831 |
| Nov 21, 2024 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | 1.68% | 91,962 |
| Nov 20, 2024 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.65% | 98,422 |
| Nov 19, 2024 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 60,499 |
| Nov 18, 2024 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | - | 146,498 |
| Nov 15, 2024 | 1.94 | 1.94 | 1.83 | 1.83 | 1.83 | -3.17% | 253,729 |
| Nov 14, 2024 | 1.92 | 1.95 | 1.87 | 1.89 | 1.89 | -0.53% | 121,760 |
| Nov 13, 2024 | 1.95 | 1.97 | 1.88 | 1.90 | 1.90 | -4.04% | 116,793 |
| Nov 12, 2024 | 1.94 | 2.02 | 1.94 | 1.98 | 1.98 | 0.51% | 222,670 |
| Nov 11, 2024 | 1.93 | 1.97 | 1.89 | 1.97 | 1.97 | 3.14% | 146,556 |
| Nov 8, 2024 | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | -1.55% | 150,422 |
| Nov 7, 2024 | 1.94 | 1.97 | 1.85 | 1.94 | 1.94 | -1.02% | 156,300 |
| Nov 6, 2024 | 1.92 | 1.99 | 1.91 | 1.96 | 1.96 | 3.70% | 243,521 |
| Nov 5, 2024 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | -0.53% | 103,270 |
| Nov 4, 2024 | 1.87 | 1.92 | 1.83 | 1.90 | 1.90 | 1.60% | 112,967 |
| Nov 1, 2024 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 3.31% | 129,246 |
| Oct 31, 2024 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 70,054 |
| Oct 30, 2024 | 1.92 | 1.95 | 1.84 | 1.84 | 1.84 | -3.66% | 136,653 |
| Oct 29, 2024 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 3.80% | 160,113 |
| Oct 28, 2024 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | 1.66% | 110,029 |
| Oct 25, 2024 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 64,627 |
| Oct 24, 2024 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.67% | 61,646 |
| Oct 23, 2024 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 0.54% | 70,783 |
| Oct 22, 2024 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 101,228 |
| Oct 21, 2024 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.66% | 67,392 |
| Oct 18, 2024 | 1.88 | 1.88 | 1.83 | 1.88 | 1.88 | 0.53% | 187,282 |
| Oct 17, 2024 | 1.84 | 1.89 | 1.79 | 1.87 | 1.87 | 2.75% | 251,957 |
| Oct 16, 2024 | 1.79 | 1.84 | 1.77 | 1.82 | 1.82 | 1.11% | 151,128 |
| Oct 15, 2024 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 99,124 |
| Oct 14, 2024 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 85,536 |
| Oct 11, 2024 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.05% | 98,071 |
| Oct 10, 2024 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | - | 144,508 |
| Oct 9, 2024 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -3.89% | 115,240 |
| Oct 8, 2024 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 116,113 |
| Oct 7, 2024 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 1.69% | 162,621 |
| Oct 4, 2024 | 1.78 | 1.81 | 1.75 | 1.77 | 1.77 | 1.14% | 119,254 |
| Oct 3, 2024 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 136,403 |
| Oct 2, 2024 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 330,179 |
| Oct 1, 2024 | 1.76 | 1.82 | 1.74 | 1.78 | 1.78 | 1.14% | 287,891 |
| Sep 30, 2024 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | - | 83,630 |
| Sep 27, 2024 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -1.68% | 112,006 |
| Sep 26, 2024 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 154,113 |
| Sep 25, 2024 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 163,255 |
| Sep 24, 2024 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | - | 256,842 |
| Sep 23, 2024 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | - | 392,427 |
| Sep 20, 2024 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 816,490 |
| Sep 19, 2024 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | - | 153,651 |
| Sep 18, 2024 | 1.81 | 1.88 | 1.80 | 1.81 | 1.81 | - | 157,637 |
| Sep 17, 2024 | 1.80 | 1.83 | 1.77 | 1.81 | 1.81 | 1.12% | 133,187 |
| Sep 16, 2024 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -2.19% | 126,088 |
| Sep 13, 2024 | 1.75 | 1.84 | 1.73 | 1.83 | 1.83 | 5.78% | 188,796 |
| Sep 12, 2024 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | 154,047 |
| Sep 11, 2024 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.72% | 161,584 |
| Sep 10, 2024 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 167,970 |
| Sep 9, 2024 | 1.73 | 1.84 | 1.71 | 1.75 | 1.75 | 0.57% | 215,078 |
| Sep 6, 2024 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | - | 218,336 |
| Sep 5, 2024 | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -3.33% | 295,554 |
| Sep 4, 2024 | 1.81 | 1.85 | 1.73 | 1.80 | 1.80 | -2.70% | 462,171 |
| Sep 3, 2024 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 395,657 |
| Aug 30, 2024 | 1.89 | 1.93 | 1.86 | 1.87 | 1.87 | -1.06% | 779,100 |
| Aug 29, 2024 | 1.91 | 1.99 | 1.86 | 1.89 | 1.89 | -1.05% | 476,549 |
| Aug 28, 2024 | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | -1.04% | 1,031,407 |
| Aug 27, 2024 | 1.96 | 1.98 | 1.89 | 1.93 | 1.93 | -2.03% | 463,054 |
| Aug 26, 2024 | 1.92 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 313,099 |
| Aug 23, 2024 | 1.95 | 2.01 | 1.92 | 1.94 | 1.94 | 1.04% | 352,794 |
| Aug 22, 2024 | 2.01 | 2.07 | 1.91 | 1.92 | 1.92 | -4.00% | 629,031 |
| Aug 21, 2024 | 1.83 | 2.01 | 1.80 | 2.00 | 2.00 | 9.29% | 687,312 |
| Aug 20, 2024 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -2.14% | 198,865 |
| Aug 19, 2024 | 1.80 | 1.87 | 1.77 | 1.87 | 1.87 | 4.47% | 386,827 |
| Aug 16, 2024 | 1.77 | 1.86 | 1.76 | 1.79 | 1.79 | -1.10% | 578,642 |
| Aug 15, 2024 | 1.71 | 1.83 | 1.68 | 1.81 | 1.81 | 7.74% | 604,134 |
| Aug 14, 2024 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -1.75% | 559,827 |
| Aug 13, 2024 | 1.60 | 1.72 | 1.60 | 1.71 | 1.71 | 7.55% | 559,468 |
| Aug 12, 2024 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 260,487 |
| Aug 9, 2024 | 1.77 | 1.77 | 1.59 | 1.60 | 1.60 | -3.61% | 751,940 |
| Aug 8, 2024 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 3.11% | 350,679 |
| Aug 7, 2024 | 1.61 | 1.68 | 1.60 | 1.61 | 1.61 | 1.90% | 393,683 |
| Aug 6, 2024 | 1.60 | 1.69 | 1.58 | 1.58 | 1.58 | -1.25% | 680,754 |
| Aug 5, 2024 | 1.60 | 1.66 | 1.58 | 1.60 | 1.60 | -5.88% | 632,273 |
| Aug 2, 2024 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | -3.95% | 892,186 |
| Aug 1, 2024 | 1.75 | 1.82 | 1.74 | 1.77 | 1.77 | -3.28% | 805,002 |
| Jul 31, 2024 | 1.88 | 1.91 | 1.83 | 1.83 | 1.83 | -2.66% | 812,414 |
| Jul 30, 2024 | 1.87 | 1.94 | 1.85 | 1.88 | 1.88 | - | 759,582 |
| Jul 29, 2024 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 471,315 |
| Jul 26, 2024 | 1.89 | 1.95 | 1.88 | 1.89 | 1.89 | 1.07% | 622,261 |
| Jul 25, 2024 | 1.85 | 1.93 | 1.84 | 1.87 | 1.87 | 1.63% | 618,779 |
| Jul 24, 2024 | 1.95 | 2.01 | 1.84 | 1.84 | 1.84 | -5.15% | 1,211,264 |
| Jul 23, 2024 | 1.92 | 2.00 | 1.88 | 1.94 | 1.94 | 2.65% | 1,072,212 |
| Jul 22, 2024 | 1.81 | 1.91 | 1.78 | 1.89 | 1.89 | 6.78% | 1,279,729 |
| Jul 19, 2024 | 1.88 | 1.90 | 1.77 | 1.77 | 1.77 | -4.84% | 1,049,596 |
| Jul 18, 2024 | 1.86 | 1.94 | 1.83 | 1.86 | 1.86 | 0.54% | 1,420,124 |
| Jul 17, 2024 | 1.83 | 1.89 | 1.78 | 1.85 | 1.85 | 1.09% | 1,789,414 |
| Jul 16, 2024 | 1.78 | 1.90 | 1.75 | 1.83 | 1.83 | 4.57% | 1,323,012 |
| Jul 15, 2024 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | - | 1,286,527 |
| Jul 12, 2024 | 1.64 | 1.78 | 1.64 | 1.75 | 1.75 | 4.79% | 1,853,518 |
| Jul 11, 2024 | 1.68 | 1.74 | 1.61 | 1.67 | 1.67 | 2.45% | 2,887,020 |
| Jul 10, 2024 | 1.65 | 1.69 | 1.60 | 1.63 | 1.63 | -3.55% | 2,726,367 |
| Jul 9, 2024 | 1.77 | 1.78 | 1.61 | 1.69 | 1.69 | 3.05% | 6,863,738 |
| Jul 8, 2024 | 1.98 | 2.35 | 1.55 | 1.64 | 1.64 | -88.34% | 25,140,735 |
| Jul 5, 2024 | 14.06 | 14.22 | 13.26 | 14.06 | 14.06 | -0.28% | 149,211 |