HilleVax, Inc. (HLVX)
NASDAQ: HLVX · Real-Time Price · USD
2.110
+0.020 (0.96%)
Jul 31, 2025, 9:58 AM - Market open
HilleVax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 2.63% | 238,833 |
| Jun 25, 2025 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | - | 193,997 |
| Jun 24, 2025 | 1.90 | 1.95 | 1.85 | 1.90 | 1.90 | 1.06% | 241,267 |
| Jun 23, 2025 | 1.85 | 1.91 | 1.83 | 1.88 | 1.88 | 1.08% | 149,251 |
| Jun 20, 2025 | 1.90 | 1.92 | 1.83 | 1.86 | 1.86 | -1.06% | 179,854 |
| Jun 18, 2025 | 1.84 | 1.90 | 1.84 | 1.88 | 1.88 | 1.62% | 678,167 |
| Jun 17, 2025 | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | -0.54% | 325,746 |
| Jun 16, 2025 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 204,371 |
| Jun 13, 2025 | 1.90 | 1.93 | 1.84 | 1.85 | 1.85 | -3.65% | 354,921 |
| Jun 12, 2025 | 1.94 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 137,557 |
| Jun 11, 2025 | 1.98 | 2.03 | 1.94 | 1.96 | 1.96 | 0.51% | 179,175 |
| Jun 10, 2025 | 2.04 | 2.07 | 1.93 | 1.95 | 1.95 | -4.41% | 412,375 |
| Jun 9, 2025 | 2.00 | 2.05 | 1.96 | 2.04 | 2.04 | 2.51% | 185,328 |
| Jun 6, 2025 | 1.98 | 2.02 | 1.93 | 1.99 | 1.99 | 1.53% | 101,287 |
| Jun 5, 2025 | 1.97 | 1.98 | 1.92 | 1.96 | 1.96 | -1.01% | 101,202 |
| Jun 4, 2025 | 1.96 | 1.99 | 1.92 | 1.98 | 1.98 | 1.02% | 168,135 |
| Jun 3, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 1.55% | 142,057 |
| Jun 2, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 3.21% | 147,293 |
| May 30, 2025 | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | 0.54% | 256,021 |
| May 29, 2025 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | 1.64% | 86,506 |
| May 28, 2025 | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -1.61% | 110,968 |
| May 27, 2025 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | - | 91,000 |
| May 23, 2025 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | - | 116,608 |
| May 22, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -2.11% | 105,539 |
| May 21, 2025 | 2.01 | 2.01 | 1.89 | 1.90 | 1.90 | -5.94% | 102,462 |
| May 20, 2025 | 1.96 | 2.04 | 1.89 | 2.02 | 2.02 | 3.59% | 451,248 |
| May 19, 2025 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | -1.02% | 158,222 |