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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	21.35	21.91	21.00	21.38	74,544	+0.03(+0.14%)
Oct 28, 2022	20.85	22.27	20.45	21.35	200,036	+0.33(+1.57%)
Oct 27, 2022	21.16	21.68	20.55	21.02	191,103	-0.03(-0.12%)
Oct 26, 2022	21.23	22.46	20.60	21.05	66,952	-0.18(-0.87%)
Oct 25, 2022	17.49	22.02	17.29	21.23	116,498	+3.83(+22.01%)
Oct 24, 2022	16.65	17.81	16.50	17.40	36,614	+0.44(+2.59%)
Oct 21, 2022	16.41	18.51	16.01	16.96	71,058	+0.99(+6.20%)
Oct 20, 2022	17.79	18.48	15.92	15.97	41,625	-1.75(-9.88%)
Oct 19, 2022	18.21	18.69	17.36	17.72	41,297	-0.79(-4.27%)
Oct 18, 2022	17.32	18.57	16.60	18.51	32,418	+1.93(+11.64%)
Oct 17, 2022	17.34	17.56	15.60	16.58	54,538	-0.08(-0.48%)
Oct 14, 2022	17.31	17.35	16.53	16.66	38,820	-0.37(-2.17%)
Oct 13, 2022	15.62	18.40	15.34	17.03	64,094	+0.47(+2.84%)
Oct 12, 2022	16.00	16.82	15.10	16.56	96,913	+1.00(+6.43%)
Oct 11, 2022	17.37	17.90	15.42	15.56	98,572	-1.85(-10.63%)
Oct 10, 2022	15.76	17.87	15.15	17.41	84,880	+1.31(+8.14%)
Oct 07, 2022	18.64	18.64	15.71	16.10	87,193	-2.73(-14.50%)
Oct 06, 2022	18.94	19.35	17.85	18.83	56,082	+0.03(+0.16%)
Oct 05, 2022	18.56	19.00	17.00	18.80	71,619	-0.18(-0.95%)
Oct 04, 2022	18.27	20.10	17.31	18.98	93,870	+0.65(+3.55%)
Oct 03, 2022	17.10	19.70	17.10	18.33	54,626	+1.24(+7.26%)
Sep 30, 2022	19.59	20.57	15.55	17.09	218,503	-2.15(-11.17%)
Sep 29, 2022	20.03	20.03	19.04	19.24	27,534	-0.85(-4.23%)
Sep 28, 2022	19.48	20.65	19.13	20.09	56,250	+0.99(+5.18%)
Sep 27, 2022	19.06	20.01	18.11	19.10	81,754	+0.34(+1.81%)
Sep 26, 2022	17.33	19.55	17.07	18.76	45,324	+1.65(+9.64%)
Sep 23, 2022	16.86	17.33	16.27	17.11	32,520	-0.07(-0.41%)
Sep 22, 2022	19.57	19.80	16.73	17.18	45,136	-2.79(-13.97%)
Sep 21, 2022	19.97	20.62	19.36	19.97	40,088	-0.32(-1.58%)
Sep 20, 2022	20.05	20.75	19.99	20.29	51,228	-0.33(-1.60%)
Sep 19, 2022	21.93	21.93	20.14	20.62	108,194	-1.13(-5.20%)
Sep 16, 2022	21.33	22.63	18.83	21.75	240,638	+0.70(+3.33%)
Sep 15, 2022	21.26	22.26	20.71	21.05	83,826	-0.57(-2.64%)
Sep 14, 2022	21.78	24.42	21.44	21.62	72,867	-0.39(-1.77%)
Sep 13, 2022	20.00	22.88	18.78	22.01	104,493	+2.43(+12.41%)
Sep 12, 2022	19.70	19.98	18.50	19.58	34,879	+0.54(+2.84%)
Sep 09, 2022	17.20	19.89	16.67	19.04	29,521	+1.93(+11.28%)
Sep 08, 2022	16.62	17.20	16.29	17.11	29,454	+0.39(+2.33%)
Sep 07, 2022	16.06	17.33	16.01	16.72	53,873	-0.33(-1.94%)
Sep 06, 2022	14.02	17.33	14.00	17.05	378,453	+3.39(+24.82%)
Sep 02, 2022	13.50	13.90	13.37	13.66	38,473	+0.41(+3.09%)
Sep 01, 2022	12.01	13.54	11.75	13.25	76,137	+1.34(+11.25%)
Aug 31, 2022	11.28	12.04	11.28	11.91	29,626	+0.66(+5.87%)
Aug 30, 2022	11.36	11.89	10.90	11.25	33,236	-0.22(-1.92%)
Aug 29, 2022	10.80	11.72	10.80	11.47	23,389	+0.45(+4.08%)
Aug 26, 2022	11.18	11.46	10.80	11.02	34,337	-0.27(-2.39%)
Aug 25, 2022	10.98	11.51	10.80	11.29	29,196	+0.25(+2.26%)
Aug 24, 2022	10.95	11.51	10.78	11.04	10,882	-0.08(-0.72%)
Aug 23, 2022	11.03	11.40	10.61	11.12	33,117	+0.23(+2.11%)
Aug 22, 2022	12.35	12.96	10.54	10.89	13,687	-1.49(-12.04%)
Aug 19, 2022	12.89	13.39	12.27	12.38	26,807	-0.84(-6.35%)
Aug 18, 2022	13.18	13.30	12.22	13.22	27,552	+0.15(+1.15%)
Aug 17, 2022	12.97	13.27	12.77	13.07	10,654	+0.10(+0.77%)
Aug 16, 2022	12.48	13.51	12.31	12.97	56,811	+0.62(+5.02%)
Aug 15, 2022	12.19	12.39	11.68	12.35	18,094	+0.29(+2.40%)
Aug 12, 2022	12.25	12.62	11.56	12.06	27,992	-0.25(-2.03%)
Aug 11, 2022	12.61	13.20	12.03	12.31	20,221	-0.64(-4.94%)
Aug 10, 2022	13.42	13.52	12.74	12.95	21,469	-0.22(-1.67%)
Aug 09, 2022	13.33	13.70	12.69	13.17	19,059	-0.15(-1.13%)
Aug 08, 2022	12.14	13.44	12.14	13.32	30,644	+0.64(+5.05%)
Aug 05, 2022	11.72	12.75	11.71	12.68	19,569	+0.61(+5.05%)
Aug 04, 2022	11.53	12.18	10.96	12.07	41,351	+1.01(+9.13%)
Aug 03, 2022	11.75	11.75	10.88	11.06	59,059	-0.67(-5.71%)
Aug 02, 2022	11.43	12.01	11.05	11.73	85,890	+0.36(+3.17%)