HilleVax, Inc. (HLVX)
NASDAQ: HLVX · Real-Time Price · USD
1.900
+0.030 (1.60%)
Nov 4, 2024, 4:00 PM EST - Market closed

HilleVax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.871.921.831.901.901.60%112,967
Nov 1, 20241.801.881.801.871.873.31%129,246
Oct 31, 20241.821.841.811.811.81-1.63%70,054
Oct 30, 20241.921.951.841.841.84-3.66%136,653
Oct 29, 20241.801.911.801.911.913.80%160,113
Oct 28, 20241.811.861.811.841.841.66%110,029
Oct 25, 20241.831.841.811.811.81-0.55%64,627
Oct 24, 20241.871.871.821.821.82-2.67%61,646
Oct 23, 20241.831.871.831.871.870.54%70,783
Oct 22, 20241.821.861.811.861.861.64%101,228
Oct 21, 20241.881.881.831.831.83-2.66%67,392
Oct 18, 20241.881.881.831.881.880.53%187,282
Oct 17, 20241.841.891.791.871.872.75%251,957
Oct 16, 20241.791.841.771.821.821.11%151,128
Oct 15, 20241.771.821.761.801.801.12%99,124
Oct 14, 20241.801.801.751.781.78-1.11%85,536
Oct 11, 20241.721.801.721.801.804.05%98,071
Oct 10, 20241.751.751.701.731.73-144,508
Oct 9, 20241.771.771.731.731.73-3.89%115,240
Oct 8, 20241.801.801.791.801.80-116,113
Oct 7, 20241.781.821.781.801.801.69%162,621
Oct 4, 20241.781.811.751.771.771.14%119,254
Oct 3, 20241.781.801.731.751.75-2.78%136,403
Oct 2, 20241.781.821.761.801.801.12%330,179
Oct 1, 20241.761.821.741.781.781.14%287,891
Sep 30, 20241.771.801.761.761.76-83,630
Sep 27, 20241.801.821.751.761.76-1.68%112,006
Sep 26, 20241.781.801.751.791.791.70%154,113
Sep 25, 20241.791.801.751.761.76-2.22%163,255
Sep 24, 20241.811.831.791.801.80-256,842
Sep 23, 20241.801.811.771.801.80-392,427
Sep 20, 20241.801.831.771.801.80-0.55%816,490
Sep 19, 20241.851.881.801.811.81-153,651
Sep 18, 20241.811.881.801.811.81-157,637
Sep 17, 20241.801.831.771.811.811.12%133,187
Sep 16, 20241.831.851.781.791.79-2.19%126,088
Sep 13, 20241.751.841.731.831.835.78%188,796
Sep 12, 20241.691.751.691.731.731.17%154,047
Sep 11, 20241.731.731.681.711.71-1.72%161,584
Sep 10, 20241.731.761.701.741.74-0.57%167,970
Sep 9, 20241.731.841.711.751.750.57%215,078
Sep 6, 20241.731.781.711.741.74-218,336
Sep 5, 20241.781.791.731.741.74-3.33%295,554
Sep 4, 20241.811.851.731.801.80-2.70%462,171
Sep 3, 20241.851.881.821.851.85-1.07%395,657
Aug 30, 20241.891.931.861.871.87-1.06%779,100
Aug 29, 20241.911.991.861.891.89-1.05%476,549
Aug 28, 20241.931.941.871.911.91-1.04%1,031,407
Aug 27, 20241.961.981.891.931.93-2.03%463,054
Aug 26, 20241.921.981.911.971.971.55%313,099
Aug 23, 20241.952.011.921.941.941.04%352,794
Aug 22, 20242.012.071.911.921.92-4.00%629,031
Aug 21, 20241.832.011.802.002.009.29%687,312
Aug 20, 20241.871.871.811.831.83-2.14%198,865
Aug 19, 20241.801.871.771.871.874.47%386,827
Aug 16, 20241.771.861.761.791.79-1.10%578,642
Aug 15, 20241.711.831.681.811.817.74%604,134
Aug 14, 20241.711.711.641.681.68-1.75%559,827
Aug 13, 20241.601.721.601.711.717.55%559,468
Aug 12, 20241.611.651.591.591.59-0.63%260,487
Aug 9, 20241.771.771.591.601.60-3.61%751,940
Aug 8, 20241.621.701.621.661.663.11%350,679
Aug 7, 20241.611.681.601.611.611.90%393,683
Aug 6, 20241.601.691.581.581.58-1.25%680,754
Aug 5, 20241.601.661.581.601.60-5.88%632,273
Aug 2, 20241.721.761.691.701.70-3.95%892,186
Aug 1, 20241.751.821.741.771.77-3.28%805,002
Jul 31, 20241.881.911.831.831.83-2.66%812,414
Jul 30, 20241.871.941.851.881.88-759,582
Jul 29, 20241.901.911.861.881.88-0.53%471,315
Jul 26, 20241.891.951.881.891.891.07%622,261
Jul 25, 20241.851.931.841.871.871.63%618,779
Jul 24, 20241.952.011.841.841.84-5.15%1,211,264
Jul 23, 20241.922.001.881.941.942.65%1,072,212
Jul 22, 20241.811.911.781.891.896.78%1,279,729
Jul 19, 20241.881.901.771.771.77-4.84%1,049,596
Jul 18, 20241.861.941.831.861.860.54%1,420,124
Jul 17, 20241.831.891.781.851.851.09%1,789,414
Jul 16, 20241.781.901.751.831.834.57%1,323,012
Jul 15, 20241.751.781.731.751.75-1,286,527
Jul 12, 20241.641.781.641.751.754.79%1,853,518
Jul 11, 20241.681.741.611.671.672.45%2,887,020
Jul 10, 20241.651.691.601.631.63-3.55%2,726,367
Jul 9, 20241.771.781.611.691.693.05%6,863,738
Jul 8, 20241.982.351.551.641.64-88.34%25,140,735
Jul 5, 202414.0614.2213.2614.0614.06-0.28%149,211
Jul 3, 202414.4314.4313.6114.1014.10-1.26%65,592
Jul 2, 202414.4115.2514.0014.2814.28-0.97%159,077
Jul 1, 202414.4714.7013.8514.4214.42-0.28%155,308
Jun 28, 202413.4614.6013.0614.4614.468.15%1,127,718
Jun 27, 202413.2513.7913.0613.3713.372.22%130,415
Jun 26, 202412.9213.2312.4513.0813.080.08%144,312
Jun 25, 202413.3413.6913.0613.0713.07-2.68%81,599
Jun 24, 202413.0614.0012.9513.4313.432.75%81,505
Jun 21, 202412.8513.4212.7013.0713.071.87%221,086
Jun 20, 202412.7513.3612.4612.8312.830.23%100,239
Jun 18, 202415.2915.2912.5012.8012.80-16.29%175,458
Jun 17, 202414.8915.6014.3815.2915.291.33%234,293
Jun 14, 202414.6115.1814.3915.0915.091.96%219,352
Jun 13, 202414.7815.1414.4314.8014.801.37%140,157