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 (%)
Sep 29, 2023 13.58 13.58 13.20 13.45 46,199 -0.03(-0.22%)
Sep 28, 2023 13.48 14.15 13.39 13.48 42,858 -0.05(-0.37%)
Sep 27, 2023 13.54 14.00 12.87 13.53 57,014 -0.01(-0.07%)
Sep 26, 2023 13.26 13.87 13.26 13.54 39,876 +0.46(+3.52%)
Sep 25, 2023 12.94 13.37 12.99 13.08 59,579 +0.04(+0.31%)
Sep 22, 2023 13.44 13.56 13.00 13.04 68,816 -0.55(-4.05%)
Sep 21, 2023 14.25 14.50 13.46 13.59 84,089 -0.98(-6.73%)
Sep 20, 2023 12.76 15.33 12.61 14.57 603,653 +0.14(+0.97%)
Sep 19, 2023 14.69 14.69 14.07 14.43 71,909 -0.25(-1.70%)
Sep 18, 2023 14.33 15.24 14.33 14.68 79,061 +0.27(+1.87%)
Sep 15, 2023 13.52 14.51 13.52 14.41 290,087 +0.83(+6.11%)
Sep 14, 2023 13.46 13.69 12.89 13.58 37,054 +0.33(+2.49%)
Sep 13, 2023 13.04 13.69 13.04 13.25 38,213 +0.21(+1.61%)
Sep 12, 2023 12.65 13.08 12.30 13.04 47,778 +0.26(+2.03%)
Sep 11, 2023 12.57 13.08 12.57 12.78 27,859 +0.17(+1.35%)
Sep 08, 2023 12.91 13.06 12.41 12.61 28,037 -0.32(-2.47%)
Sep 07, 2023 12.74 13.20 12.61 12.93 71,299 +0.28(+2.21%)
Sep 06, 2023 12.59 12.98 12.15 12.65 25,625 +0.13(+1.04%)
Sep 05, 2023 12.50 13.50 12.38 12.52 71,043 -0.41(-3.17%)
Sep 01, 2023 13.41 13.41 12.52 12.93 24,000 -0.41(-3.07%)
Aug 31, 2023 13.63 14.54 13.30 13.34 55,985 -0.24(-1.77%)
Aug 30, 2023 13.50 14.30 13.50 13.58 57,683 -0.02(-0.15%)
Aug 29, 2023 12.62 13.66 12.58 13.60 35,067 +0.97(+7.68%)
Aug 28, 2023 13.03 13.87 12.54 12.63 56,949 -0.21(-1.64%)
Aug 25, 2023 13.14 13.38 11.76 12.84 107,763 -0.01(-0.08%)
Aug 24, 2023 12.96 14.10 12.49 12.85 86,622 -0.20(-1.53%)
Aug 23, 2023 12.74 13.11 12.70 13.05 16,289 +0.52(+4.15%)
Aug 22, 2023 12.92 12.92 12.25 12.53 37,625 +0.18(+1.46%)
Aug 21, 2023 12.20 12.57 12.16 12.35 12,920 +0.14(+1.15%)
Aug 18, 2023 11.51 12.44 11.51 12.21 43,723 +0.62(+5.35%)
Aug 17, 2023 11.65 11.77 11.35 11.59 34,531 -0.21(-1.78%)
Aug 16, 2023 12.05 12.50 11.79 11.80 37,399 -0.48(-3.91%)
Aug 15, 2023 13.47 13.78 12.13 12.28 39,148 -1.39(-10.17%)
Aug 14, 2023 14.73 14.73 13.46 13.67 45,782 -1.07(-7.26%)
Aug 11, 2023 14.48 14.78 14.36 14.74 23,497 +0.16(+1.10%)
Aug 10, 2023 14.88 14.88 14.49 14.58 21,451 -0.11(-0.75%)
Aug 09, 2023 14.75 15.22 14.50 14.69 34,079 +0.09(+0.62%)
Aug 08, 2023 14.88 14.88 14.30 14.60 46,150 -0.22(-1.48%)
Aug 07, 2023 14.17 14.99 14.17 14.82 43,745 +0.46(+3.20%)
Aug 04, 2023 14.40 14.78 14.15 14.36 30,920 +0.07(+0.49%)
Aug 03, 2023 14.74 14.82 14.16 14.29 38,862 -0.40(-2.72%)
Aug 02, 2023 14.89 15.07 14.63 14.69 39,122 -0.31(-2.07%)
Aug 01, 2023 15.18 15.39 14.72 15.00 51,239 -0.22(-1.45%)
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%)
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.