Skip to main content

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

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 1.800 1.800 1.785 1.800 116,113 +0.00(+0.00%)
Oct 07, 2024 1.780 1.820 1.775 1.800 162,621 +0.03(+1.69%)
Oct 04, 2024 1.780 1.805 1.750 1.770 119,253 +0.02(+1.14%)
Oct 03, 2024 1.780 1.800 1.730 1.750 136,403 -0.05(-2.78%)
Oct 02, 2024 1.780 1.820 1.760 1.800 330,179 +0.02(+1.12%)
Oct 01, 2024 1.760 1.820 1.740 1.780 287,891 +0.02(+1.14%)
Sep 30, 2024 1.770 1.800 1.760 1.760 83,530 +0.00(+0.00%)
Sep 27, 2024 1.800 1.820 1.750 1.760 112,006 -0.03(-1.68%)
Sep 26, 2024 1.780 1.800 1.750 1.790 154,113 +0.03(+1.70%)
Sep 25, 2024 1.790 1.800 1.750 1.760 163,255 -0.04(-2.22%)
Sep 24, 2024 1.810 1.830 1.785 1.800 256,842 +0.00(+0.00%)
Sep 23, 2024 1.800 1.810 1.770 1.800 392,427 +0.00(+0.00%)
Sep 20, 2024 1.800 1.830 1.770 1.800 816,490 -0.01(-0.55%)
Sep 19, 2024 1.850 1.880 1.795 1.810 153,573 +0.00(+0.00%)
Sep 18, 2024 1.810 1.880 1.795 1.810 157,637 +0.00(+0.00%)
Sep 17, 2024 1.800 1.830 1.770 1.810 133,187 +0.02(+1.12%)
Sep 16, 2024 1.830 1.850 1.780 1.790 126,088 -0.04(-2.19%)
Sep 13, 2024 1.750 1.835 1.730 1.830 188,796 +0.10(+5.78%)
Sep 12, 2024 1.690 1.750 1.690 1.730 154,047 +0.02(+1.17%)
Sep 11, 2024 1.730 1.730 1.680 1.710 161,584 -0.03(-1.72%)
Sep 10, 2024 1.730 1.760 1.700 1.740 167,970 -0.01(-0.57%)
Sep 09, 2024 1.730 1.840 1.708 1.750 215,078 +0.01(+0.57%)
Sep 06, 2024 1.730 1.780 1.710 1.740 218,336 +0.00(+0.00%)
Sep 05, 2024 1.780 1.790 1.725 1.740 295,549 -0.06(-3.33%)
Sep 04, 2024 1.810 1.845 1.725 1.800 462,476 -0.05(-2.70%)
Sep 03, 2024 1.850 1.875 1.820 1.850 395,657 -0.02(-1.07%)
Aug 30, 2024 1.890 1.930 1.860 1.870 779,100 -0.02(-1.06%)
Aug 29, 2024 1.910 1.990 1.860 1.890 476,549 -0.02(-1.05%)
Aug 28, 2024 1.930 1.940 1.865 1.910 1,031,407 -0.02(-1.04%)
Aug 27, 2024 1.960 1.975 1.885 1.930 463,054 -0.04(-2.03%)
Aug 26, 2024 1.920 1.980 1.910 1.970 312,849 +0.03(+1.55%)
Aug 23, 2024 1.950 2.010 1.920 1.940 352,794 +0.02(+1.04%)
Aug 22, 2024 2.010 2.070 1.910 1.920 628,991 -0.08(-4.00%)
Aug 21, 2024 1.830 2.010 1.795 2.000 687,211 +0.17(+9.29%)
Aug 20, 2024 1.870 1.870 1.810 1.830 198,865 -0.04(-2.14%)
Aug 19, 2024 1.800 1.870 1.765 1.870 386,827 +0.08(+4.47%)
Aug 16, 2024 1.770 1.860 1.760 1.790 578,642 -0.02(-1.10%)
Aug 15, 2024 1.710 1.830 1.680 1.810 603,634 +0.13(+7.74%)
Aug 14, 2024 1.710 1.710 1.640 1.680 559,827 -0.03(-1.75%)
Aug 13, 2024 1.600 1.720 1.600 1.710 559,453 +0.12(+7.55%)
Aug 12, 2024 1.610 1.650 1.590 1.590 260,316 -0.01(-0.63%)
Aug 09, 2024 1.770 1.770 1.590 1.600 751,940 -0.06(-3.61%)
Aug 08, 2024 1.620 1.700 1.620 1.660 350,678 +0.05(+3.11%)
Aug 07, 2024 1.610 1.680 1.600 1.610 393,583 +0.03(+1.90%)
Aug 06, 2024 1.600 1.689 1.580 1.580 680,649 -0.02(-1.25%)
Aug 05, 2024 1.600 1.660 1.580 1.600 632,262 -0.10(-5.88%)
Aug 02, 2024 1.720 1.760 1.690 1.700 892,186 -0.07(-3.95%)
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.