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 (%)
Dec 29, 2023 16.08 17.99 15.85 16.05 138,581 -0.15(-0.93%)
Dec 28, 2023 16.84 16.84 15.62 16.20 103,393 -0.91(-5.32%)
Dec 27, 2023 16.00 17.13 15.95 17.11 122,142 +0.98(+6.08%)
Dec 26, 2023 15.15 16.20 15.15 16.13 168,592 +0.99(+6.54%)
Dec 22, 2023 14.88 15.36 14.88 15.14 221,929 +0.41(+2.78%)
Dec 21, 2023 14.79 15.02 14.61 14.73 111,925 +0.08(+0.55%)
Dec 20, 2023 15.04 16.32 14.61 14.65 181,436 -0.36(-2.40%)
Dec 19, 2023 15.21 15.69 14.84 15.01 236,284 -0.14(-0.92%)
Dec 18, 2023 14.78 15.35 14.64 15.15 258,769 +0.51(+3.48%)
Dec 15, 2023 15.02 15.51 14.63 14.64 1,627,114 -0.38(-2.53%)
Dec 14, 2023 15.00 15.50 14.82 15.02 275,854 +0.29(+1.97%)
Dec 13, 2023 14.30 15.30 14.03 14.73 611,987 +0.78(+5.59%)
Dec 12, 2023 14.29 14.57 13.46 13.95 160,210 -0.22(-1.55%)
Dec 11, 2023 14.93 14.93 14.10 14.17 140,248 -0.77(-5.15%)
Dec 08, 2023 14.57 15.08 14.52 14.94 176,043 +0.08(+0.54%)
Dec 07, 2023 14.25 14.88 14.06 14.86 130,981 +0.47(+3.27%)
Dec 06, 2023 14.51 14.93 14.22 14.39 149,198 +0.10(+0.70%)
Dec 05, 2023 14.60 14.82 14.07 14.29 69,436 -0.39(-2.66%)
Dec 04, 2023 14.49 14.78 14.16 14.68 151,248 +0.27(+1.87%)
Dec 01, 2023 13.80 14.50 13.59 14.41 93,657 +0.70(+5.11%)
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%)
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.