HilleVax, Inc. (HLVX)
NASDAQ: HLVX · Real-Time Price · USD
1.485
-0.105 (-6.60%)
Mar 31, 2025, 1:15 PM EDT - Market open
HilleVax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.61 | 1.71 | 1.58 | 1.59 | 1.59 | -1.24% | 97,820 |
| Mar 27, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 91,753 |
| Mar 26, 2025 | 1.64 | 1.68 | 1.61 | 1.61 | 1.61 | -1.83% | 105,212 |
| Mar 25, 2025 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -2.38% | 183,495 |
| Mar 24, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | - | 154,760 |
| Mar 21, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 280,835 |
| Mar 20, 2025 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 65,849 |
| Mar 19, 2025 | 1.73 | 1.79 | 1.71 | 1.75 | 1.75 | 1.74% | 62,645 |
| Mar 18, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -2.82% | 210,115 |
| Mar 17, 2025 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 104,884 |
| Mar 14, 2025 | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | 1.16% | 76,302 |
| Mar 13, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 130,338 |
| Mar 12, 2025 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -0.56% | 129,375 |
| Mar 11, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | -1.11% | 172,557 |
| Mar 10, 2025 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | -2.17% | 157,508 |
| Mar 7, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -2.13% | 64,345 |
| Mar 6, 2025 | 1.83 | 1.91 | 1.81 | 1.88 | 1.88 | 3.30% | 167,006 |
| Mar 5, 2025 | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | 2.25% | 119,979 |
| Mar 4, 2025 | 1.75 | 1.82 | 1.74 | 1.78 | 1.78 | 1.71% | 161,997 |
| Mar 3, 2025 | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | -2.23% | 200,203 |
| Feb 28, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 104,816 |
| Feb 27, 2025 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 78,507 |
| Feb 26, 2025 | 1.81 | 1.88 | 1.80 | 1.81 | 1.81 | 0.56% | 98,636 |
| Feb 25, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 114,435 |
| Feb 24, 2025 | 1.83 | 1.86 | 1.78 | 1.83 | 1.83 | - | 128,170 |
| Feb 21, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -2.14% | 89,381 |
| Feb 20, 2025 | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 81,544 |
| Feb 19, 2025 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 146,361 |
| Feb 18, 2025 | 1.88 | 1.99 | 1.87 | 1.89 | 1.89 | 1.61% | 435,835 |
| Feb 14, 2025 | 1.84 | 1.88 | 1.81 | 1.86 | 1.86 | 1.64% | 119,805 |
| Feb 13, 2025 | 1.75 | 1.88 | 1.75 | 1.83 | 1.83 | 5.17% | 160,360 |
| Feb 12, 2025 | 1.73 | 1.76 | 1.67 | 1.74 | 1.74 | - | 194,156 |
| Feb 11, 2025 | 1.85 | 1.85 | 1.73 | 1.74 | 1.74 | -4.40% | 499,644 |
| Feb 10, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 266,786 |
| Feb 7, 2025 | 1.91 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 217,747 |
| Feb 6, 2025 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -2.04% | 160,629 |
| Feb 5, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.62% | 122,334 |
| Feb 4, 2025 | 1.93 | 1.93 | 1.86 | 1.91 | 1.91 | - | 205,208 |
| Feb 3, 2025 | 1.93 | 2.00 | 1.90 | 1.91 | 1.91 | -3.05% | 129,082 |
| Jan 31, 2025 | 1.98 | 1.99 | 1.92 | 1.97 | 1.97 | -1.01% | 170,417 |
| Jan 30, 2025 | 2.00 | 2.04 | 1.97 | 1.99 | 1.99 | 2.05% | 103,073 |
| Jan 29, 2025 | 1.93 | 1.99 | 1.92 | 1.95 | 1.95 | 0.52% | 144,451 |
| Jan 28, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 93,381 |
| Jan 27, 2025 | 1.91 | 2.00 | 1.90 | 1.94 | 1.94 | -1.52% | 147,329 |
| Jan 24, 2025 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | 1.03% | 90,509 |
| Jan 23, 2025 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 2.63% | 150,127 |
| Jan 22, 2025 | 1.91 | 1.95 | 1.89 | 1.90 | 1.90 | - | 101,955 |
| Jan 21, 2025 | 1.89 | 1.98 | 1.89 | 1.90 | 1.90 | - | 147,241 |
| Jan 17, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | 0.53% | 162,937 |
| Jan 16, 2025 | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | -1.05% | 215,920 |