Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.90 +0.34 (+2.51%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 17.00 17.57 15.84 16.02 22,032 -0.83(-4.93%)
Feb 28, 2023 16.70 18.11 16.66 16.85 47,493 +0.25(+1.51%)
Feb 27, 2023 16.18 17.00 16.11 16.60 21,001 +0.29(+1.78%)
Feb 24, 2023 15.48 16.84 15.37 16.31 32,230 +0.60(+3.82%)
Feb 23, 2023 15.84 16.12 15.41 15.71 18,951 +0.12(+0.77%)
Feb 22, 2023 16.29 16.64 15.29 15.59 35,201 -0.46(-2.87%)
Feb 21, 2023 16.17 16.82 15.55 16.05 32,662 -0.28(-1.71%)
Feb 17, 2023 16.43 16.48 15.02 16.33 25,388 +0.13(+0.80%)
Feb 16, 2023 15.81 16.56 15.50 16.20 26,207 +0.04(+0.25%)
Feb 15, 2023 15.70 16.47 15.28 16.16 42,164 +0.61(+3.92%)
Feb 14, 2023 15.18 15.80 15.00 15.55 26,509 +0.34(+2.24%)
Feb 13, 2023 16.21 16.85 15.00 15.21 35,737 -0.80(-5.00%)
Feb 10, 2023 16.77 17.23 15.01 16.01 37,398 -1.29(-7.46%)
Feb 09, 2023 17.80 18.11 17.24 17.30 35,418 -0.16(-0.92%)
Feb 08, 2023 17.95 18.41 17.02 17.46 30,879 -0.72(-3.96%)
Feb 07, 2023 17.80 18.43 16.43 18.18 48,601 +0.50(+2.83%)
Feb 06, 2023 16.91 18.64 16.91 17.68 40,943 +0.41(+2.37%)
Feb 03, 2023 17.70 18.50 16.24 17.27 30,702 -0.47(-2.65%)
Feb 02, 2023 17.96 19.04 17.00 17.74 72,593 -0.26(-1.44%)
Feb 01, 2023 17.50 19.00 16.95 18.00 47,783 +0.90(+5.26%)
Jan 31, 2023 15.66 17.80 15.30 17.10 39,983 +1.37(+8.71%)
Jan 30, 2023 15.02 16.15 15.02 15.73 24,450 +0.67(+4.45%)
Jan 27, 2023 15.78 16.10 15.05 15.06 28,307 -0.72(-4.56%)
Jan 26, 2023 15.93 16.17 15.09 15.78 11,133 +0.15(+0.96%)
Jan 25, 2023 15.25 15.66 14.96 15.63 30,614 +0.29(+1.89%)
Jan 24, 2023 15.07 16.15 15.02 15.34 19,013 +0.34(+2.27%)
Jan 23, 2023 15.70 15.70 14.74 15.00 22,986 -0.60(-3.85%)
Jan 20, 2023 16.02 16.87 15.11 15.60 45,268 -0.05(-0.32%)
Jan 19, 2023 16.21 16.21 15.03 15.65 22,943 -0.51(-3.16%)
Jan 18, 2023 15.71 16.62 15.61 16.16 23,992 +0.66(+4.26%)
Jan 17, 2023 15.12 15.60 14.79 15.50 18,517 +0.25(+1.64%)
Jan 13, 2023 15.20 15.48 14.85 15.25 37,478 +0.02(+0.13%)
Jan 12, 2023 15.15 15.46 14.08 15.23 54,009 -0.07(-0.46%)
Jan 11, 2023 15.10 15.36 14.67 15.30 33,108 +0.26(+1.73%)
Jan 10, 2023 14.75 15.13 14.62 15.04 22,423 +0.12(+0.80%)
Jan 09, 2023 15.27 15.91 14.78 14.92 27,657 -0.21(-1.39%)
Jan 06, 2023 14.86 15.65 14.57 15.13 26,293 +0.40(+2.72%)
Jan 05, 2023 14.61 15.64 14.50 14.73 34,869 -0.12(-0.81%)
Jan 04, 2023 14.88 15.31 14.60 14.85 87,428 -0.25(-1.66%)
Jan 03, 2023 16.99 17.09 14.74 15.10 72,342 -1.63(-9.74%)
Dec 30, 2022 15.61 17.17 15.61 16.73 117,717 +1.03(+6.56%)
Dec 29, 2022 14.83 16.36 14.83 15.70 44,518 +1.10(+7.53%)
Dec 28, 2022 14.52 14.71 14.40 14.60 55,539 +0.08(+0.55%)
Dec 27, 2022 14.22 14.63 14.15 14.52 40,400 +0.44(+3.12%)
Dec 23, 2022 14.20 14.20 14.00 14.08 68,515 -0.27(-1.88%)
Dec 22, 2022 14.08 14.49 14.00 14.35 59,576 +0.02(+0.14%)
Dec 21, 2022 14.37 14.46 13.79 14.33 37,303 +0.31(+2.21%)
Dec 20, 2022 13.61 14.58 13.41 14.02 48,657 +0.22(+1.59%)
Dec 19, 2022 13.74 14.06 13.20 13.80 188,625 +0.05(+0.36%)
Dec 16, 2022 13.33 14.28 13.21 13.75 929,833 +0.23(+1.70%)
Dec 15, 2022 13.62 14.14 13.14 13.52 175,437 -0.40(-2.87%)
Dec 14, 2022 14.30 14.59 13.76 13.92 102,618 -0.31(-2.18%)
Dec 13, 2022 14.57 15.61 13.95 14.23 122,568 -0.10(-0.70%)
Dec 12, 2022 15.34 15.34 14.06 14.33 61,285 -0.81(-5.35%)
Dec 09, 2022 16.06 16.11 15.05 15.14 41,094 -1.16(-7.12%)
Dec 08, 2022 16.19 16.53 16.06 16.30 36,737 +0.21(+1.31%)
Dec 07, 2022 15.86 16.32 15.70 16.09 74,980 -0.01(-0.06%)
Dec 06, 2022 17.50 17.83 16.00 16.10 52,455 -1.40(-8.00%)
Dec 05, 2022 18.23 19.05 17.34 17.50 73,974 -1.55(-8.14%)
Dec 02, 2022 20.09 20.61 18.86 19.05 71,367 -1.03(-5.13%)
Dec 01, 2022 19.74 20.96 19.58 20.08 113,988 +0.08(+0.40%)
Nov 30, 2022 18.85 20.28 18.00 20.00 271,316 +0.93(+4.88%)
Nov 29, 2022 18.85 19.22 18.85 19.07 75,237 +0.04(+0.21%)
Nov 28, 2022 21.09 21.50 18.89 19.03 120,485 -2.34(-10.95%)
Nov 25, 2022 21.78 22.21 21.18 21.37 85,224 +0.22(+1.04%)
Nov 23, 2022 20.69 21.28 20.22 21.15 64,707 +0.13(+0.62%)
Nov 22, 2022 18.46 21.17 18.46 21.02 67,989 +2.27(+12.11%)
Nov 21, 2022 20.88 21.57 17.38 18.75 113,879 -1.97(-9.51%)
Nov 18, 2022 21.84 21.84 20.52 20.72 67,444 -0.44(-2.08%)
Nov 17, 2022 20.73 21.59 20.66 21.16 147,520 +0.16(+0.76%)
Nov 16, 2022 20.81 21.76 20.40 21.00 76,839 -0.04(-0.19%)
Nov 15, 2022 19.88 21.66 19.67 21.04 121,583 +1.88(+9.81%)
Nov 14, 2022 18.59 19.53 17.31 19.16 83,448 -0.07(-0.36%)
Nov 11, 2022 22.68 22.68 18.76 19.23 164,877 -1.65(-7.90%)
Nov 10, 2022 21.25 21.86 20.39 20.88 262,297 -0.06(-0.29%)
Nov 09, 2022 20.92 21.48 20.70 20.94 111,368 -0.17(-0.81%)
Nov 08, 2022 20.97 21.53 20.52 21.11 55,760 -0.13(-0.61%)
Nov 07, 2022 21.45 22.12 20.72 21.24 71,340 +0.14(+0.66%)
Nov 04, 2022 21.59 21.59 20.12 21.10 57,259 -0.07(-0.33%)
Nov 03, 2022 21.08 21.99 21.03 21.17 68,284 -0.06(-0.28%)
Nov 02, 2022 21.38 22.45 20.63 21.23 72,423 -0.23(-1.07%)
Nov 01, 2022 21.65 23.10 21.18 21.46 127,378 +0.08(+0.37%)
Oct 31, 2022 21.35 21.91 21.00 21.38 74,544 +0.03(+0.14%)
Oct 28, 2022 20.85 22.27 20.45 21.35 200,036 +0.33(+1.57%)
Oct 27, 2022 21.16 21.68 20.55 21.02 191,103 -0.03(-0.12%)
Oct 26, 2022 21.23 22.46 20.60 21.05 66,952 -0.18(-0.87%)
Oct 25, 2022 17.49 22.02 17.29 21.23 116,498 +3.83(+22.01%)
Oct 24, 2022 16.65 17.81 16.50 17.40 36,614 +0.44(+2.59%)
Oct 21, 2022 16.41 18.51 16.01 16.96 71,058 +0.99(+6.20%)
Oct 20, 2022 17.79 18.48 15.92 15.97 41,625 -1.75(-9.88%)
Oct 19, 2022 18.21 18.69 17.36 17.72 41,297 -0.79(-4.27%)
Oct 18, 2022 17.32 18.57 16.60 18.51 32,418 +1.93(+11.64%)
Oct 17, 2022 17.34 17.56 15.60 16.58 54,538 -0.08(-0.48%)
Oct 14, 2022 17.31 17.35 16.53 16.66 38,820 -0.37(-2.17%)
Oct 13, 2022 15.62 18.40 15.34 17.03 64,094 +0.47(+2.84%)
Oct 12, 2022 16.00 16.82 15.10 16.56 96,913 +1.00(+6.43%)
Oct 11, 2022 17.37 17.90 15.42 15.56 98,572 -1.85(-10.63%)
Oct 10, 2022 15.76 17.87 15.15 17.41 84,880 +1.31(+8.14%)
Oct 07, 2022 18.64 18.64 15.71 16.10 87,193 -2.73(-14.50%)
Oct 06, 2022 18.94 19.35 17.85 18.83 56,082 +0.03(+0.16%)
Oct 05, 2022 18.56 19.00 17.00 18.80 71,619 -0.18(-0.95%)
Oct 04, 2022 18.27 20.10 17.31 18.98 93,870 +0.65(+3.55%)
Oct 03, 2022 17.10 19.70 17.10 18.33 54,626 +1.24(+7.26%)
Sep 30, 2022 19.59 20.57 15.55 17.09 218,503 -2.15(-11.17%)
Sep 29, 2022 20.03 20.03 19.04 19.24 27,534 -0.85(-4.23%)
Sep 28, 2022 19.48 20.65 19.13 20.09 56,250 +0.99(+5.18%)
Sep 27, 2022 19.06 20.01 18.11 19.10 81,754 +0.34(+1.81%)
Sep 26, 2022 17.33 19.55 17.07 18.76 45,324 +1.65(+9.64%)
Sep 23, 2022 16.86 17.33 16.27 17.11 32,520 -0.07(-0.41%)
Sep 22, 2022 19.57 19.80 16.73 17.18 45,136 -2.79(-13.97%)
Sep 21, 2022 19.97 20.62 19.36 19.97 40,088 -0.32(-1.58%)
Sep 20, 2022 20.05 20.75 19.99 20.29 51,228 -0.33(-1.60%)
Sep 19, 2022 21.93 21.93 20.14 20.62 108,194 -1.13(-5.20%)
Sep 16, 2022 21.33 22.63 18.83 21.75 240,638 +0.70(+3.33%)
Sep 15, 2022 21.26 22.26 20.71 21.05 83,826 -0.57(-2.64%)
Sep 14, 2022 21.78 24.42 21.44 21.62 72,867 -0.39(-1.77%)
Sep 13, 2022 20.00 22.88 18.78 22.01 104,493 +2.43(+12.41%)
Sep 12, 2022 19.70 19.98 18.50 19.58 34,879 +0.54(+2.84%)
Sep 09, 2022 17.20 19.89 16.67 19.04 29,521 +1.93(+11.28%)
Sep 08, 2022 16.62 17.20 16.29 17.11 29,454 +0.39(+2.33%)
Sep 07, 2022 16.06 17.33 16.01 16.72 53,873 -0.33(-1.94%)
Sep 06, 2022 14.02 17.33 14.00 17.05 378,453 +3.39(+24.82%)
Sep 02, 2022 13.50 13.90 13.37 13.66 38,473 +0.41(+3.09%)
Sep 01, 2022 12.01 13.54 11.75 13.25 76,137 +1.34(+11.25%)
Aug 31, 2022 11.28 12.04 11.28 11.91 29,626 +0.66(+5.87%)
Aug 30, 2022 11.36 11.89 10.90 11.25 33,236 -0.22(-1.92%)
Aug 29, 2022 10.80 11.72 10.80 11.47 23,389 +0.45(+4.08%)
Aug 26, 2022 11.18 11.46 10.80 11.02 34,337 -0.27(-2.39%)
Aug 25, 2022 10.98 11.51 10.80 11.29 29,196 +0.25(+2.26%)
Aug 24, 2022 10.95 11.51 10.78 11.04 10,882 -0.08(-0.72%)
Aug 23, 2022 11.03 11.40 10.61 11.12 33,117 +0.23(+2.11%)
Aug 22, 2022 12.35 12.96 10.54 10.89 13,687 -1.49(-12.04%)
Aug 19, 2022 12.89 13.39 12.27 12.38 26,807 -0.84(-6.35%)
Aug 18, 2022 13.18 13.30 12.22 13.22 27,552 +0.15(+1.15%)
Aug 17, 2022 12.97 13.27 12.77 13.07 10,654 +0.10(+0.77%)
Aug 16, 2022 12.48 13.51 12.31 12.97 56,811 +0.62(+5.02%)
Aug 15, 2022 12.19 12.39 11.68 12.35 18,094 +0.29(+2.40%)
Aug 12, 2022 12.25 12.62 11.56 12.06 27,992 -0.25(-2.03%)
Aug 11, 2022 12.61 13.20 12.03 12.31 20,221 -0.64(-4.94%)
Aug 10, 2022 13.42 13.52 12.74 12.95 21,469 -0.22(-1.67%)
Aug 09, 2022 13.33 13.70 12.69 13.17 19,059 -0.15(-1.13%)
Aug 08, 2022 12.14 13.44 12.14 13.32 30,644 +0.64(+5.05%)
Aug 05, 2022 11.72 12.75 11.71 12.68 19,569 +0.61(+5.05%)
Aug 04, 2022 11.53 12.18 10.96 12.07 41,351 +1.01(+9.13%)
Aug 03, 2022 11.75 11.75 10.88 11.06 59,059 -0.67(-5.71%)
Aug 02, 2022 11.43 12.01 11.05 11.73 85,890 +0.36(+3.17%)
Aug 01, 2022 13.56 13.76 11.12 11.37 108,170 -2.15(-15.90%)
Jul 29, 2022 13.90 14.31 13.20 13.52 87,855 -0.61(-4.32%)
Jul 28, 2022 13.31 14.25 13.30 14.13 127,695 +0.64(+4.74%)
Jul 27, 2022 13.15 13.71 13.03 13.49 71,313 +0.28(+2.12%)
Jul 26, 2022 13.27 13.63 12.81 13.21 75,585 -0.30(-2.22%)
Jul 25, 2022 13.41 13.76 12.07 13.51 27,737 +0.02(+0.15%)
Jul 22, 2022 12.35 13.56 12.08 13.49 105,124 +1.13(+9.14%)
Jul 21, 2022 12.79 12.79 11.89 12.36 20,579 -0.23(-1.83%)
Jul 20, 2022 12.55 12.96 12.14 12.59 25,283 +0.22(+1.78%)
Jul 19, 2022 13.61 13.61 12.07 12.37 57,791 -0.92(-6.92%)
Jul 18, 2022 13.17 13.92 12.50 13.29 52,501 +0.07(+0.53%)
Jul 15, 2022 13.56 13.56 12.49 13.22 52,155 +0.08(+0.61%)
Jul 14, 2022 13.61 13.61 12.55 13.14 44,808 -0.53(-3.88%)
Jul 13, 2022 12.78 13.75 12.78 13.67 72,134 +0.50(+3.80%)
Jul 12, 2022 14.33 14.76 12.54 13.17 55,507 -1.00(-7.06%)
Jul 11, 2022 13.76 14.37 13.56 14.17 34,207 +0.37(+2.68%)
Jul 08, 2022 13.11 13.94 12.59 13.80 67,545 +0.71(+5.42%)
Jul 07, 2022 13.06 13.20 12.51 13.09 53,786 +0.08(+0.61%)
Jul 06, 2022 11.71 13.13 11.26 13.01 58,790 +1.16(+9.79%)
Jul 05, 2022 10.50 11.91 10.00 11.85 100,811 +1.35(+12.86%)
Jul 01, 2022 10.77 11.25 10.23 10.50 75,031 -0.43(-3.93%)
Jun 30, 2022 9.590 11.58 9.590 10.93 156,155 +0.81(+8.00%)
Jun 29, 2022 10.00 10.29 9.960 10.12 127,952 +0.05(+0.50%)
Jun 28, 2022 11.01 11.06 9.990 10.07 147,848 -1.08(-9.69%)
Jun 27, 2022 14.73 14.73 11.02 11.15 246,525 -2.89(-20.58%)
Jun 24, 2022 11.94 14.55 11.94 14.04 1,543,558 +2.14(+17.98%)
Jun 23, 2022 9.680 12.13 9.660 11.90 222,466 +2.22(+22.93%)
Jun 22, 2022 9.020 9.900 8.615 9.680 371,540 +0.48(+5.22%)
Jun 21, 2022 9.270 9.510 8.947 9.200 286,062 -0.06(-0.65%)
Jun 17, 2022 9.780 10.44 8.760 9.260 822,456 -0.40(-4.14%)
Jun 16, 2022 9.190 10.06 9.120 9.660 236,886 +0.15(+1.58%)
Jun 15, 2022 8.820 9.675 8.810 9.510 186,986 +0.81(+9.31%)
Jun 14, 2022 8.880 9.650 7.900 8.700 117,194 -0.05(-0.57%)
Jun 13, 2022 8.750 0 -0.25(-2.78%)
Jun 10, 2022 8.880 9.070 8.675 9.000 134,467 +0.05(+0.56%)
Jun 09, 2022 8.880 9.415 8.710 8.950 159,704 -0.29(-3.14%)
Jun 08, 2022 8.950 9.520 8.510 9.240 173,628 +0.29(+3.24%)
Jun 07, 2022 10.05 10.19 8.625 8.950 293,971 -1.16(-11.47%)
Jun 06, 2022 10.04 11.30 8.880 10.11 330,627 +0.25(+2.54%)
Jun 03, 2022 10.79 10.82 9.450 9.860 189,998 -1.01(-9.29%)
Jun 02, 2022 9.890 11.50 9.500 10.87 126,387 +0.82(+8.16%)
Jun 01, 2022 9.850 10.15 9.410 10.05 93,398 +0.17(+1.72%)
May 31, 2022 9.500 10.02 9.400 9.880 65,333 +0.30(+3.13%)
May 27, 2022 9.990 10.84 9.420 9.580 100,029 -0.33(-3.33%)
May 26, 2022 10.42 10.60 9.750 9.910 147,729 +0.24(+2.48%)
May 25, 2022 9.830 10.01 8.820 9.670 220,392 -0.44(-4.35%)
May 24, 2022 9.810 10.90 8.920 10.11 242,149 +0.61(+6.42%)
May 23, 2022 10.18 10.49 9.130 9.500 216,369 -0.67(-6.59%)
May 20, 2022 10.53 13.52 9.840 10.17 156,158 -1.12(-9.92%)
May 19, 2022 12.99 13.90 11.00 11.29 171,043 -1.60(-12.41%)
May 18, 2022 15.61 15.88 11.63 12.89 227,701 -2.76(-17.64%)
May 17, 2022 14.40 17.68 13.18 15.65 284,315 +1.14(+7.86%)
May 16, 2022 14.61 16.05 12.00 14.51 240,762 -0.11(-0.75%)
May 13, 2022 13.16 14.98 11.58 14.62 84,911 +1.19(+8.86%)
May 11, 2022 13.43 0 +0.29(+2.21%)
May 10, 2022 12.50 14.09 11.64 13.14 55,182 +1.20(+10.05%)
May 09, 2022 15.00 15.87 10.85 11.94 208,962 -3.53(-22.82%)
May 06, 2022 17.78 18.36 13.22 15.47 130,865 -2.29(-12.89%)
May 05, 2022 19.30 20.59 17.01 17.76 132,259 -0.99(-5.28%)
May 04, 2022 20.49 20.65 18.51 18.75 201,207 -1.43(-7.09%)
May 03, 2022 18.16 20.74 18.16 20.18 221,839 +0.12(+0.60%)
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.