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 (%)
Jun 30, 2023 16.71 17.67 16.71 17.19 81,826 +0.62(+3.74%)
Jun 29, 2023 16.72 17.04 16.43 16.57 51,333 -0.14(-0.84%)
Jun 28, 2023 16.37 16.83 16.08 16.71 38,227 +0.37(+2.26%)
Jun 27, 2023 15.97 16.65 15.97 16.34 56,154 -0.33(-1.98%)
Jun 26, 2023 16.36 17.12 16.29 16.67 89,219 +0.13(+0.79%)
Jun 23, 2023 16.19 16.75 16.05 16.54 659,610 +0.10(+0.61%)
Jun 22, 2023 16.64 16.81 16.36 16.44 39,173 -0.23(-1.38%)
Jun 21, 2023 16.70 17.06 16.38 16.67 70,635 -0.01(-0.06%)
Jun 20, 2023 16.11 17.09 16.02 16.68 100,300 -0.06(-0.36%)
Jun 16, 2023 17.44 17.77 16.70 16.74 210,490 -0.37(-2.16%)
Jun 15, 2023 18.02 17.07 17.11 139,515 +2.91(+20.49%)
May 08, 2023 14.17 14.64 13.95 14.20 46,124 +0.10(+0.71%)
May 05, 2023 14.66 14.66 13.68 14.10 50,846 -0.38(-2.62%)
May 04, 2023 13.91 14.62 13.74 14.48 90,185 +0.57(+4.10%)
May 03, 2023 13.39 14.38 13.13 13.91 66,093 +0.52(+3.88%)
May 02, 2023 13.51 13.87 13.10 13.39 88,159 -0.11(-0.81%)
May 01, 2023 14.00 14.92 13.35 13.50 34,579 -0.50(-3.57%)
Apr 28, 2023 14.12 14.94 13.89 14.00 28,939 -0.20(-1.41%)
Apr 27, 2023 14.23 14.45 13.83 14.20 50,074 +0.06(+0.42%)
Apr 26, 2023 13.91 14.15 13.44 14.14 25,251 +0.14(+1.00%)
Apr 25, 2023 13.77 14.12 13.77 14.00 21,720 +0.17(+1.23%)
Apr 24, 2023 13.80 14.28 13.75 13.83 29,748 -0.01(-0.07%)
Apr 21, 2023 13.87 14.04 13.51 13.84 53,847 -0.03(-0.22%)
Apr 20, 2023 13.61 14.05 13.61 13.87 18,633 +0.30(+2.21%)
Apr 19, 2023 13.82 14.07 13.57 13.57 10,194 -0.31(-2.23%)
Apr 18, 2023 13.40 14.04 13.40 13.88 44,816 +0.67(+5.07%)
Apr 17, 2023 13.10 13.40 12.96 13.21 24,201 +0.00(+0.00%)
Apr 14, 2023 13.98 14.13 13.05 13.21 48,768 -0.98(-6.91%)
Apr 13, 2023 13.51 14.41 13.51 14.19 35,482 +0.56(+4.11%)
Apr 12, 2023 13.50 13.85 13.50 13.63 13,326 +0.09(+0.66%)
Apr 11, 2023 13.09 13.61 13.03 13.54 13,387 +0.27(+2.03%)
Apr 10, 2023 12.75 13.52 12.57 13.27 29,898 +0.34(+2.63%)
Apr 06, 2023 13.81 14.17 12.59 12.93 38,668 -1.04(-7.44%)
Apr 05, 2023 15.44 15.44 13.74 13.97 588,284 -1.78(-11.30%)
Apr 04, 2023 17.35 17.35 15.66 15.75 51,519 -1.65(-9.48%)
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.