Skip to main content
HilleVax, Inc. (HLVX)
NASDAQ: HLVX · Real-Time Price · USD
1.830
-0.040 (-2.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

HilleVax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.861.891.841.871.87-0.53%81,544
Feb 19, 20251.881.911.851.881.88-0.53%146,361
Feb 18, 20251.881.991.871.891.891.61%435,835
Feb 14, 20251.841.881.811.861.861.64%119,805
Feb 13, 20251.751.881.751.831.835.17%160,360
Feb 12, 20251.731.761.671.741.74-194,156
Feb 11, 20251.851.851.731.741.74-4.40%499,644
Feb 10, 20251.861.871.821.821.82-2.15%266,786
Feb 7, 20251.911.941.851.861.86-3.12%217,747
Feb 6, 20251.971.971.901.921.92-2.04%160,629
Feb 5, 20251.901.961.901.961.962.62%122,334
Feb 4, 20251.931.931.861.911.91-205,208
Feb 3, 20251.932.001.901.911.91-3.05%129,082
Jan 31, 20251.981.991.921.971.97-1.01%170,417
Jan 30, 20252.002.041.971.991.992.05%103,073
Jan 29, 20251.931.991.921.951.950.52%144,451
Jan 28, 20251.941.961.931.941.94-93,381
Jan 27, 20251.912.001.901.941.94-1.52%147,329
Jan 24, 20251.961.991.941.971.971.03%90,509
Jan 23, 20251.901.981.901.951.952.63%150,127
Jan 22, 20251.911.951.891.901.90-101,955
Jan 21, 20251.891.981.891.901.90-147,241
Jan 17, 20251.931.931.901.901.900.53%162,937
Jan 16, 20251.911.931.871.891.89-1.05%215,920
Jan 15, 20251.961.991.911.911.91-3.05%423,426
Jan 14, 20251.992.021.921.971.97-1.50%221,897
Jan 13, 20252.032.031.962.002.00-2.44%257,083
Jan 10, 20252.062.082.032.052.05-1.91%201,289
Jan 8, 20252.132.142.082.092.09-2.34%201,374
Jan 7, 20252.092.152.052.142.142.39%370,472
Jan 6, 20252.082.112.052.092.09-232,829
Jan 3, 20252.082.142.062.092.090.48%316,420
Jan 2, 20252.072.142.032.082.080.48%529,514
Dec 31, 20241.992.111.902.072.074.55%615,337
Dec 30, 20241.912.011.891.981.982.06%392,871
Dec 27, 20241.841.991.831.941.944.30%236,362
Dec 26, 20241.891.891.851.861.86-0.53%210,331
Dec 24, 20241.901.901.841.871.870.54%84,227
Dec 23, 20241.921.921.831.861.86-246,479
Dec 20, 20241.851.941.831.861.861.64%839,435
Dec 19, 20241.851.901.831.831.83-1.61%416,928
Dec 18, 20241.911.971.861.861.86-2.11%322,565
Dec 17, 20241.941.961.881.901.90-2.56%262,032
Dec 16, 20241.991.991.941.951.95-0.51%299,440
Dec 13, 20241.991.991.951.961.96-1.01%239,132
Dec 12, 20242.002.021.951.981.98-0.50%260,157
Dec 11, 20242.002.021.951.991.991.02%265,189
Dec 10, 20242.052.051.951.971.97-4.37%702,099
Dec 9, 20242.052.102.032.062.062.49%307,546
Dec 6, 20242.122.131.992.012.017.49%1,270,387
Dec 5, 20241.891.931.861.871.87-2.60%219,131
Dec 4, 20241.931.951.911.921.920.52%86,739
Dec 3, 20241.941.981.901.911.91-2.30%106,430
Dec 2, 20241.932.001.921.961.961.30%112,139
Nov 29, 20241.921.951.901.931.930.52%64,286
Nov 27, 20241.921.971.901.921.920.52%123,769
Nov 26, 20241.941.941.891.911.91-1.55%134,134
Nov 25, 20241.871.961.851.941.944.30%188,118
Nov 22, 20241.831.901.831.861.862.20%126,831
Nov 21, 20241.811.821.781.821.821.68%91,962
Nov 20, 20241.811.811.791.791.79-1.65%98,422
Nov 19, 20241.801.831.801.821.82-0.55%60,499
Nov 18, 20241.831.861.801.831.83-146,498
Nov 15, 20241.941.941.831.831.83-3.17%253,729
Nov 14, 20241.921.951.871.891.89-0.53%121,760
Nov 13, 20241.951.971.881.901.90-4.04%116,793
Nov 12, 20241.942.021.941.981.980.51%222,670
Nov 11, 20241.931.971.891.971.973.14%146,556
Nov 8, 20241.921.921.851.911.91-1.55%150,422
Nov 7, 20241.941.971.851.941.94-1.02%156,300
Nov 6, 20241.921.991.911.961.963.70%243,521
Nov 5, 20241.861.921.861.891.89-0.53%103,270
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