Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.850 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 1.880 1.880 1.805 1.850 205,659 -0.03(-1.60%)
May 06, 2025 1.910 1.940 1.850 1.880 270,164 -0.04(-2.08%)
May 05, 2025 1.920 1.930 1.880 1.920 221,424 -0.04(-2.04%)
May 02, 2025 1.920 1.960 1.840 1.960 417,731 +0.03(+1.55%)
May 01, 2025 1.910 1.940 1.830 1.930 319,318 -0.01(-0.52%)
Apr 30, 2025 1.890 1.955 1.790 1.940 444,520 +0.01(+0.52%)
Apr 29, 2025 1.870 1.960 1.845 1.930 764,475 +0.05(+2.66%)
Apr 28, 2025 1.840 1.890 1.808 1.880 210,087 +0.03(+1.62%)
Apr 25, 2025 1.830 1.850 1.790 1.850 190,157 +0.00(+0.00%)
Apr 24, 2025 1.840 1.860 1.800 1.850 179,847 -0.01(-0.54%)
Apr 23, 2025 1.780 1.860 1.770 1.860 296,485 +0.08(+4.49%)
Apr 22, 2025 1.670 1.840 1.670 1.780 550,121 +0.12(+7.23%)
Apr 21, 2025 1.690 1.730 1.650 1.660 189,231 -0.03(-1.78%)
Apr 17, 2025 1.640 1.723 1.640 1.690 115,106 +0.04(+2.42%)
Apr 16, 2025 1.650 1.750 1.650 1.650 296,923 +0.00(+0.00%)
Apr 15, 2025 1.670 1.740 1.620 1.650 245,838 -0.03(-1.79%)
Apr 14, 2025 1.690 1.740 1.630 1.680 253,183 +0.01(+0.60%)
Apr 11, 2025 1.570 1.700 1.560 1.670 358,676 +0.12(+7.74%)
Apr 10, 2025 1.580 1.605 1.500 1.550 221,165 +0.01(+0.65%)
Apr 09, 2025 1.430 1.590 1.430 1.540 406,423 +0.08(+5.48%)
Apr 08, 2025 1.470 1.509 1.430 1.460 292,002 +0.06(+4.29%)
Apr 07, 2025 1.370 1.510 1.350 1.400 568,092 +0.02(+1.82%)
Apr 04, 2025 1.440 1.495 1.360 1.375 431,744 -0.07(-5.17%)
Apr 03, 2025 1.440 1.490 1.440 1.450 228,675 -0.05(-3.33%)
Apr 02, 2025 1.410 1.540 1.410 1.500 289,979 +0.11(+8.30%)
Apr 01, 2025 1.470 1.470 1.370 1.385 249,231 -0.06(-4.48%)
Mar 31, 2025 1.530 1.570 1.410 1.450 355,955 -0.14(-8.81%)
Mar 28, 2025 1.610 1.710 1.580 1.590 97,820 -0.02(-1.24%)
Mar 27, 2025 1.610 1.630 1.600 1.610 91,753 +0.00(+0.00%)
Mar 26, 2025 1.640 1.675 1.610 1.610 105,212 -0.03(-1.83%)
Mar 25, 2025 1.700 1.700 1.610 1.640 183,495 -0.04(-2.38%)
Mar 24, 2025 1.690 1.730 1.670 1.680 154,760 +0.00(+0.00%)
Mar 21, 2025 1.700 1.745 1.680 1.680 280,835 -0.04(-2.33%)
Mar 20, 2025 1.740 1.771 1.710 1.720 65,849 -0.03(-1.71%)
Mar 19, 2025 1.730 1.785 1.710 1.750 62,645 +0.03(+1.74%)
Mar 18, 2025 1.750 1.750 1.700 1.720 210,115 -0.05(-2.82%)
Mar 17, 2025 1.750 1.780 1.730 1.770 104,884 +0.02(+1.14%)
Mar 14, 2025 1.790 1.810 1.740 1.750 76,302 +0.02(+1.16%)
Mar 13, 2025 1.770 1.790 1.720 1.730 130,338 -0.04(-2.26%)
Mar 12, 2025 1.790 1.790 1.720 1.770 129,375 -0.01(-0.56%)
Mar 11, 2025 1.780 1.790 1.740 1.780 172,557 -0.02(-1.11%)
Mar 10, 2025 1.800 1.850 1.763 1.800 157,545 -0.04(-2.17%)
Mar 07, 2025 1.860 1.880 1.830 1.840 64,345 -0.04(-2.13%)
Mar 06, 2025 1.830 1.910 1.810 1.880 167,006 +0.06(+3.30%)
Mar 05, 2025 1.830 1.835 1.790 1.820 119,979 +0.04(+2.25%)
Mar 04, 2025 1.750 1.820 1.740 1.780 161,997 +0.03(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.