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 (%)
Jan 31, 2023 15.66 17.80 15.30 17.10 39,983 +1.37(+8.71%)
Jan 30, 2023 15.02 16.15 15.02 15.73 24,450 +0.67(+4.45%)
Jan 27, 2023 15.78 16.10 15.05 15.06 28,307 -0.72(-4.56%)
Jan 26, 2023 15.93 16.17 15.09 15.78 11,133 +0.15(+0.96%)
Jan 25, 2023 15.25 15.66 14.96 15.63 30,614 +0.29(+1.89%)
Jan 24, 2023 15.07 16.15 15.02 15.34 19,013 +0.34(+2.27%)
Jan 23, 2023 15.70 15.70 14.74 15.00 22,986 -0.60(-3.85%)
Jan 20, 2023 16.02 16.87 15.11 15.60 45,268 -0.05(-0.32%)
Jan 19, 2023 16.21 16.21 15.03 15.65 22,943 -0.51(-3.16%)
Jan 18, 2023 15.71 16.62 15.61 16.16 23,992 +0.66(+4.26%)
Jan 17, 2023 15.12 15.60 14.79 15.50 18,517 +0.25(+1.64%)
Jan 13, 2023 15.20 15.48 14.85 15.25 37,478 +0.02(+0.13%)
Jan 12, 2023 15.15 15.46 14.08 15.23 54,009 -0.07(-0.46%)
Jan 11, 2023 15.10 15.36 14.67 15.30 33,108 +0.26(+1.73%)
Jan 10, 2023 14.75 15.13 14.62 15.04 22,423 +0.12(+0.80%)
Jan 09, 2023 15.27 15.91 14.78 14.92 27,657 -0.21(-1.39%)
Jan 06, 2023 14.86 15.65 14.57 15.13 26,293 +0.40(+2.72%)
Jan 05, 2023 14.61 15.64 14.50 14.73 34,869 -0.12(-0.81%)
Jan 04, 2023 14.88 15.31 14.60 14.85 87,428 -0.25(-1.66%)
Jan 03, 2023 16.99 17.09 14.74 15.10 72,342 -1.63(-9.74%)
Dec 30, 2022 15.61 17.17 15.61 16.73 117,717 +1.03(+6.56%)
Dec 29, 2022 14.83 16.36 14.83 15.70 44,518 +1.10(+7.53%)
Dec 28, 2022 14.52 14.71 14.40 14.60 55,539 +0.08(+0.55%)
Dec 27, 2022 14.22 14.63 14.15 14.52 40,400 +0.44(+3.12%)
Dec 23, 2022 14.20 14.20 14.00 14.08 68,515 -0.27(-1.88%)
Dec 22, 2022 14.08 14.49 14.00 14.35 59,576 +0.02(+0.14%)
Dec 21, 2022 14.37 14.46 13.79 14.33 37,303 +0.31(+2.21%)
Dec 20, 2022 13.61 14.58 13.41 14.02 48,657 +0.22(+1.59%)
Dec 19, 2022 13.74 14.06 13.20 13.80 188,625 +0.05(+0.36%)
Dec 16, 2022 13.33 14.28 13.21 13.75 929,833 +0.23(+1.70%)
Dec 15, 2022 13.62 14.14 13.14 13.52 175,437 -0.40(-2.87%)
Dec 14, 2022 14.30 14.59 13.76 13.92 102,618 -0.31(-2.18%)
Dec 13, 2022 14.57 15.61 13.95 14.23 122,568 -0.10(-0.70%)
Dec 12, 2022 15.34 15.34 14.06 14.33 61,285 -0.81(-5.35%)
Dec 09, 2022 16.06 16.11 15.05 15.14 41,094 -1.16(-7.12%)
Dec 08, 2022 16.19 16.53 16.06 16.30 36,737 +0.21(+1.31%)
Dec 07, 2022 15.86 16.32 15.70 16.09 74,980 -0.01(-0.06%)
Dec 06, 2022 17.50 17.83 16.00 16.10 52,455 -1.40(-8.00%)
Dec 05, 2022 18.23 19.05 17.34 17.50 73,974 -1.55(-8.14%)
Dec 02, 2022 20.09 20.61 18.86 19.05 71,367 -1.03(-5.13%)
Dec 01, 2022 19.74 20.96 19.58 20.08 113,988 +0.08(+0.40%)
Nov 30, 2022 18.85 20.28 18.00 20.00 271,316 +0.93(+4.88%)
Nov 29, 2022 18.85 19.22 18.85 19.07 75,237 +0.04(+0.21%)
Nov 28, 2022 21.09 21.50 18.89 19.03 120,485 -2.34(-10.95%)
Nov 25, 2022 21.78 22.21 21.18 21.37 85,224 +0.22(+1.04%)
Nov 23, 2022 20.69 21.28 20.22 21.15 64,707 +0.13(+0.62%)
Nov 22, 2022 18.46 21.17 18.46 21.02 67,989 +2.27(+12.11%)
Nov 21, 2022 20.88 21.57 17.38 18.75 113,879 -1.97(-9.51%)
Nov 18, 2022 21.84 21.84 20.52 20.72 67,444 -0.44(-2.08%)
Nov 17, 2022 20.73 21.59 20.66 21.16 147,520 +0.16(+0.76%)
Nov 16, 2022 20.81 21.76 20.40 21.00 76,839 -0.04(-0.19%)
Nov 15, 2022 19.88 21.66 19.67 21.04 121,583 +1.88(+9.81%)
Nov 14, 2022 18.59 19.53 17.31 19.16 83,448 -0.07(-0.36%)
Nov 11, 2022 22.68 22.68 18.76 19.23 164,877 -1.65(-7.90%)
Nov 10, 2022 21.25 21.86 20.39 20.88 262,297 -0.06(-0.29%)
Nov 09, 2022 20.92 21.48 20.70 20.94 111,368 -0.17(-0.81%)
Nov 08, 2022 20.97 21.53 20.52 21.11 55,760 -0.13(-0.61%)
Nov 07, 2022 21.45 22.12 20.72 21.24 71,340 +0.14(+0.66%)
Nov 04, 2022 21.59 21.59 20.12 21.10 57,259 -0.07(-0.33%)
Nov 03, 2022 21.08 21.99 21.03 21.17 68,284 -0.06(-0.28%)
Nov 02, 2022 21.38 22.45 20.63 21.23 72,423 -0.23(-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.