Skip to main content

HilleVax, Inc. - Common Stock (NQ: HLVX )

16.63 +1.01 (+6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 14.17 14.64 13.95 14.20 46,124 +0.10(+0.71%)
May 05, 2023 14.66 14.66 13.68 14.10 50,846 -0.38(-2.62%)
May 04, 2023 13.91 14.62 13.74 14.48 90,185 +0.57(+4.10%)
May 03, 2023 13.39 14.38 13.13 13.91 66,093 +0.52(+3.88%)
May 02, 2023 13.51 13.87 13.10 13.39 88,159 -0.11(-0.81%)
May 01, 2023 14.00 14.92 13.35 13.50 34,579 -0.50(-3.57%)
Apr 28, 2023 14.12 14.94 13.89 14.00 28,939 -0.20(-1.41%)
Apr 27, 2023 14.23 14.45 13.83 14.20 50,074 +0.06(+0.42%)
Apr 26, 2023 13.91 14.15 13.44 14.14 25,251 +0.14(+1.00%)
Apr 25, 2023 13.77 14.12 13.77 14.00 21,720 +0.17(+1.23%)
Apr 24, 2023 13.80 14.28 13.75 13.83 29,748 -0.01(-0.07%)
Apr 21, 2023 13.87 14.04 13.51 13.84 53,847 -0.03(-0.22%)
Apr 20, 2023 13.61 14.05 13.61 13.87 18,633 +0.30(+2.21%)
Apr 19, 2023 13.82 14.07 13.57 13.57 10,194 -0.31(-2.23%)
Apr 18, 2023 13.40 14.04 13.40 13.88 44,816 +0.67(+5.07%)
Apr 17, 2023 13.10 13.40 12.96 13.21 24,201 +0.00(+0.00%)
Apr 14, 2023 13.98 14.13 13.05 13.21 48,768 -0.98(-6.91%)
Apr 13, 2023 13.51 14.41 13.51 14.19 35,482 +0.56(+4.11%)
Apr 12, 2023 13.50 13.85 13.50 13.63 13,326 +0.09(+0.66%)
Apr 11, 2023 13.09 13.61 13.03 13.54 13,387 +0.27(+2.03%)
Apr 10, 2023 12.75 13.52 12.57 13.27 29,898 +0.34(+2.63%)
Apr 06, 2023 13.81 14.17 12.59 12.93 38,668 -1.04(-7.44%)
Apr 05, 2023 15.44 15.44 13.74 13.97 588,284 -1.78(-11.30%)
Apr 04, 2023 17.35 17.35 15.66 15.75 51,519 -1.65(-9.48%)
Apr 03, 2023 16.38 17.97 16.38 17.40 75,762 +0.87(+5.26%)
Mar 31, 2023 16.17 16.71 15.51 16.53 66,997 +0.33(+2.04%)
Mar 30, 2023 16.45 17.85 15.93 16.20 51,339 -0.37(-2.23%)
Mar 29, 2023 15.55 17.08 15.21 16.57 44,211 +1.18(+7.67%)
Mar 28, 2023 15.51 15.65 15.33 15.39 24,399 -0.10(-0.65%)
Mar 27, 2023 15.40 15.94 15.40 15.49 23,400 +0.20(+1.31%)
Mar 24, 2023 15.07 15.44 15.00 15.29 29,649 -0.07(-0.46%)
Mar 23, 2023 15.36 15.81 15.00 15.36 24,895 +0.04(+0.26%)
Mar 22, 2023 15.76 15.97 15.30 15.32 15,769 -0.21(-1.35%)
Mar 21, 2023 15.38 15.90 15.28 15.53 76,101 +0.53(+3.53%)
Mar 20, 2023 16.59 16.59 15.00 15.00 86,914 -1.54(-9.31%)
Mar 17, 2023 16.87 17.23 16.00 16.54 125,201 -0.53(-3.10%)
Mar 16, 2023 17.15 17.95 16.22 17.07 69,699 -0.39(-2.23%)
Mar 15, 2023 17.19 17.95 15.73 17.46 66,936 -0.07(-0.40%)
Mar 14, 2023 16.95 19.09 16.95 17.53 43,497 +0.59(+3.48%)
Mar 13, 2023 15.00 17.21 15.00 16.94 21,096 +1.84(+12.19%)
Mar 10, 2023 15.21 15.38 14.98 15.10 77,596 -0.10(-0.66%)
Mar 09, 2023 15.58 15.98 15.00 15.20 38,317 -0.29(-1.87%)
Mar 08, 2023 15.81 16.53 15.35 15.49 20,535 -0.43(-2.70%)
Mar 07, 2023 15.75 16.94 15.14 15.92 23,174 +0.23(+1.47%)
Mar 06, 2023 16.12 16.12 14.89 15.69 51,617 -0.24(-1.51%)
Mar 03, 2023 16.28 16.40 15.68 15.93 15,903 -0.09(-0.56%)
Mar 02, 2023 15.71 16.27 15.46 16.02 25,527 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.