Skip to main content

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

1.810 -0.030 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.53 15.98 15.18 15.22 37,271 -0.25(-1.62%)
Jul 28, 2023 15.26 15.84 15.14 15.47 41,617 +0.27(+1.78%)
Jul 27, 2023 15.71 15.98 15.09 15.20 49,961 -0.38(-2.44%)
Jul 26, 2023 15.39 15.79 15.17 15.58 41,302 +0.32(+2.10%)
Jul 25, 2023 15.22 15.57 15.03 15.26 33,123 -0.04(-0.26%)
Jul 24, 2023 15.29 15.51 14.89 15.30 25,199 +0.00(+0.00%)
Jul 21, 2023 15.00 15.66 14.91 15.30 37,809 +0.34(+2.27%)
Jul 20, 2023 14.61 15.12 14.58 14.96 43,172 +0.43(+2.96%)
Jul 19, 2023 15.04 15.06 14.19 14.53 43,281 -0.52(-3.46%)
Jul 18, 2023 15.09 15.26 14.82 15.05 39,959 +0.07(+0.47%)
Jul 17, 2023 15.72 15.95 14.97 14.98 63,280 -0.62(-3.97%)
Jul 14, 2023 15.33 15.70 15.33 15.60 23,189 +0.19(+1.23%)
Jul 13, 2023 15.34 15.66 15.17 15.41 26,477 +0.05(+0.33%)
Jul 12, 2023 15.80 15.83 15.30 15.36 72,217 -0.15(-0.97%)
Jul 11, 2023 15.85 15.99 15.41 15.51 27,352 -0.26(-1.65%)
Jul 10, 2023 15.16 15.79 15.16 15.77 28,356 +0.51(+3.34%)
Jul 07, 2023 15.56 15.93 15.20 15.26 42,635 -0.34(-2.18%)
Jul 06, 2023 16.29 16.29 15.43 15.60 51,847 -0.81(-4.94%)
Jul 05, 2023 16.84 16.84 16.19 16.41 38,005 -0.29(-1.74%)
Jul 03, 2023 17.05 17.05 16.59 16.70 21,303 -0.49(-2.85%)
Jun 30, 2023 16.71 17.67 16.71 17.19 81,826 +0.62(+3.74%)
Jun 29, 2023 16.72 17.04 16.43 16.57 51,333 -0.14(-0.84%)
Jun 28, 2023 16.37 16.83 16.08 16.71 38,227 +0.37(+2.26%)
Jun 27, 2023 15.97 16.65 15.97 16.34 56,154 -0.33(-1.98%)
Jun 26, 2023 16.36 17.12 16.29 16.67 89,219 +0.13(+0.79%)
Jun 23, 2023 16.19 16.75 16.05 16.54 659,610 +0.10(+0.61%)
Jun 22, 2023 16.64 16.81 16.36 16.44 39,173 -0.23(-1.38%)
Jun 21, 2023 16.70 17.06 16.38 16.67 70,635 -0.01(-0.06%)
Jun 20, 2023 16.11 17.09 16.02 16.68 100,300 -0.06(-0.36%)
Jun 16, 2023 17.44 17.77 16.70 16.74 210,490 -0.37(-2.16%)
Jun 15, 2023 18.02 18.20 17.07 17.11 139,515 -0.91(-5.05%)
Jun 14, 2023 17.94 18.43 17.69 18.02 788,520 +0.02(+0.11%)
Jun 13, 2023 17.93 18.40 17.85 18.00 82,788 +0.17(+0.95%)
Jun 12, 2023 17.77 18.60 17.75 17.83 149,054 +0.24(+1.36%)
Jun 09, 2023 18.12 18.15 17.21 17.59 34,229 -0.18(-1.01%)
Jun 08, 2023 17.94 18.39 17.42 17.77 37,730 -0.17(-0.95%)
Jun 07, 2023 18.61 18.61 17.32 17.94 76,005 -0.56(-3.03%)
Jun 06, 2023 18.19 18.62 17.90 18.50 82,772 +0.46(+2.55%)
Jun 05, 2023 18.61 18.98 17.95 18.04 138,126 -0.72(-3.84%)
Jun 02, 2023 18.44 18.82 18.12 18.76 81,848 +0.62(+3.42%)
Jun 01, 2023 17.04 18.92 17.04 18.14 92,325 +1.12(+6.58%)
May 31, 2023 16.63 17.84 16.21 17.02 69,667 +0.49(+2.96%)
May 30, 2023 16.82 18.07 16.13 16.53 30,597 -0.31(-1.84%)
May 26, 2023 16.87 17.51 16.56 16.84 39,022 +0.17(+1.02%)
May 25, 2023 15.92 16.82 15.90 16.67 50,832 +0.87(+5.51%)
May 24, 2023 15.68 16.45 15.45 15.80 38,759 -0.08(-0.50%)
May 23, 2023 16.01 16.75 15.82 15.88 53,495 -0.32(-1.98%)
May 22, 2023 17.06 18.00 16.16 16.20 86,378 -0.71(-4.20%)
May 19, 2023 16.28 17.14 16.20 16.91 56,515 +1.01(+6.35%)
May 18, 2023 14.79 16.20 14.79 15.90 60,404 +1.19(+8.09%)
May 17, 2023 13.85 15.03 12.89 14.71 948,862 +0.86(+6.21%)
May 16, 2023 13.90 13.94 13.31 13.85 66,196 -0.05(-0.36%)
May 15, 2023 14.14 14.31 13.63 13.90 60,285 -0.39(-2.73%)
May 12, 2023 13.91 14.35 13.91 14.29 16,898 +0.22(+1.56%)
May 11, 2023 14.11 14.13 13.51 14.07 44,776 +0.00(+0.00%)
May 10, 2023 14.35 14.35 13.64 14.07 42,098 -0.07(-0.50%)
May 09, 2023 14.04 14.63 13.77 14.14 38,250 -0.06(-0.42%)
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%)
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.