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

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

15.84 +0.27 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.