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 (%)
Nov 30, 2023 13.64 14.10 13.52 13.71 134,314 +0.01(+0.07%)
Nov 29, 2023 14.19 14.19 13.52 13.70 78,458 -0.24(-1.72%)
Nov 28, 2023 13.90 14.10 13.71 13.94 43,744 +0.10(+0.72%)
Nov 27, 2023 13.75 14.17 13.22 13.84 45,961 -0.06(-0.43%)
Nov 24, 2023 13.68 14.40 13.58 13.90 61,110 +0.11(+0.80%)
Nov 22, 2023 13.94 14.00 13.46 13.79 42,703 +0.09(+0.66%)
Nov 21, 2023 13.92 14.19 13.49 13.70 39,525 -0.19(-1.37%)
Nov 20, 2023 13.79 14.19 13.32 13.89 165,499 +0.31(+2.28%)
Nov 17, 2023 13.38 14.45 13.19 13.58 113,150 +0.19(+1.42%)
Nov 16, 2023 13.94 13.95 13.28 13.39 45,141 -0.73(-5.17%)
Nov 15, 2023 14.18 14.75 14.07 14.12 56,121 -0.17(-1.19%)
Nov 14, 2023 13.43 14.35 13.06 14.29 57,794 +1.42(+11.03%)
Nov 13, 2023 13.38 13.54 12.35 12.87 36,960 -0.36(-2.72%)
Nov 10, 2023 12.66 13.78 12.13 13.23 60,550 +0.77(+6.18%)
Nov 09, 2023 13.18 13.62 12.24 12.46 54,931 -0.58(-4.45%)
Nov 08, 2023 12.85 13.08 12.69 13.04 31,822 +0.24(+1.87%)
Nov 07, 2023 12.70 13.18 12.55 12.80 34,980 +0.13(+1.03%)
Nov 06, 2023 12.85 13.03 12.37 12.67 68,912 -0.08(-0.63%)
Nov 03, 2023 12.41 13.05 12.25 12.75 67,931 +0.65(+5.37%)
Nov 02, 2023 12.18 12.47 11.94 12.10 44,633 +0.20(+1.68%)
Nov 01, 2023 11.11 12.38 11.11 11.90 44,167 +0.90(+8.18%)
Oct 31, 2023 10.79 11.03 10.64 11.00 42,608 +0.30(+2.80%)
Oct 30, 2023 11.16 11.16 10.37 10.70 36,631 -0.25(-2.24%)
Oct 27, 2023 11.00 11.09 10.85 10.95 41,033 -0.22(-2.01%)
Oct 26, 2023 11.32 12.00 10.92 11.17 42,977 -0.11(-0.98%)
Oct 25, 2023 10.69 11.48 10.54 11.28 30,139 +0.50(+4.64%)
Oct 24, 2023 10.79 11.18 10.28 10.78 37,687 +0.11(+1.03%)
Oct 23, 2023 10.22 10.87 9.940 10.67 31,972 +0.32(+3.09%)
Oct 20, 2023 10.16 10.76 10.16 10.35 44,869 -0.03(-0.24%)
Oct 19, 2023 10.77 10.78 10.28 10.38 45,315 -0.56(-5.16%)
Oct 18, 2023 11.89 11.89 10.72 10.94 48,637 -1.09(-9.06%)
Oct 17, 2023 12.20 12.60 11.84 12.03 48,948 -0.13(-1.07%)
Oct 16, 2023 11.97 12.30 11.62 12.16 32,316 +0.35(+2.96%)
Oct 13, 2023 11.50 11.96 11.21 11.81 40,344 +0.22(+1.90%)
Oct 12, 2023 11.86 11.86 11.29 11.59 41,380 -0.56(-4.61%)
Oct 11, 2023 12.32 12.35 11.85 12.15 36,470 -0.27(-2.17%)
Oct 10, 2023 11.80 13.00 11.66 12.42 61,381 +0.51(+4.28%)
Oct 09, 2023 12.81 12.81 11.64 11.91 48,738 -1.10(-8.46%)
Oct 06, 2023 12.88 13.44 12.79 13.01 100,756 +0.15(+1.17%)
Oct 05, 2023 12.78 12.90 12.54 12.86 44,210 +0.03(+0.23%)
Oct 04, 2023 12.94 13.25 12.60 12.83 46,203 -0.13(-1.00%)
Oct 03, 2023 13.48 13.48 12.38 12.96 54,823 -0.14(-1.07%)
Oct 02, 2023 13.44 13.44 12.87 13.10 83,375 -0.35(-2.60%)
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%)
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.