Skip to main content

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

1.770 -0.090 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.880 1.900 1.765 1.770 1,048,896 -0.09(-4.84%)
Jul 18, 2024 1.860 1.940 1.830 1.860 1,417,298 +0.01(+0.54%)
Jul 17, 2024 1.830 1.890 1.780 1.850 1,782,124 +0.02(+1.09%)
Jul 16, 2024 1.780 1.900 1.750 1.830 1,322,507 +0.08(+4.57%)
Jul 15, 2024 1.750 1.775 1.730 1.750 1,285,277 +0.00(+0.00%)
Jul 12, 2024 1.640 1.780 1.640 1.750 1,858,318 +0.08(+4.79%)
Jul 11, 2024 1.680 1.740 1.610 1.670 2,877,009 +0.04(+2.45%)
Jul 10, 2024 1.650 1.690 1.600 1.630 2,725,541 -0.06(-3.55%)
Jul 09, 2024 1.770 1.780 1.610 1.690 6,853,158 +0.05(+3.05%)
Jul 08, 2024 1.980 2.350 1.550 1.640 25,483,726 -12.42(-88.34%)
Jul 05, 2024 14.06 14.21 13.26 14.06 149,211 -0.04(-0.28%)
Jul 03, 2024 14.43 14.43 13.61 14.10 65,592 -0.18(-1.26%)
Jul 02, 2024 14.41 15.25 14.00 14.28 159,077 -0.14(-0.97%)
Jul 01, 2024 14.47 14.70 13.85 14.42 155,308 -0.04(-0.28%)
Jun 28, 2024 13.46 14.60 13.06 14.46 1,127,718 +1.09(+8.15%)
Jun 27, 2024 13.25 13.79 13.06 13.37 130,415 +0.29(+2.22%)
Jun 26, 2024 12.92 13.23 12.45 13.08 144,312 +0.01(+0.08%)
Jun 25, 2024 13.34 13.69 13.06 13.07 81,599 -0.36(-2.68%)
Jun 24, 2024 13.06 14.00 12.95 13.43 81,505 +0.36(+2.75%)
Jun 21, 2024 12.85 13.42 12.70 13.07 221,086 +0.24(+1.87%)
Jun 20, 2024 12.75 13.36 12.46 12.83 100,239 +0.03(+0.23%)
Jun 18, 2024 15.29 15.29 12.50 12.80 175,458 -2.49(-16.29%)
Jun 17, 2024 14.89 15.60 14.38 15.29 234,293 +0.20(+1.33%)
Jun 14, 2024 14.61 15.18 14.39 15.09 219,352 +0.29(+1.96%)
Jun 13, 2024 14.78 15.14 14.43 14.80 140,157 +0.20(+1.37%)
Jun 12, 2024 15.00 15.37 14.03 14.60 407,145 -0.16(-1.08%)
Jun 11, 2024 13.88 15.16 13.46 14.76 311,372 +0.76(+5.43%)
Jun 10, 2024 13.38 14.06 13.16 14.00 111,391 +0.46(+3.40%)
Jun 07, 2024 13.53 13.88 13.29 13.54 84,540 -0.21(-1.53%)
Jun 06, 2024 13.77 14.26 13.47 13.75 104,558 -0.02(-0.15%)
Jun 05, 2024 13.88 14.16 13.57 13.77 162,551 +0.00(+0.00%)
Jun 04, 2024 12.60 14.23 12.60 13.77 321,737 +1.37(+11.05%)
Jun 03, 2024 12.20 12.43 11.92 12.40 195,475 +0.26(+2.14%)
May 31, 2024 12.18 12.52 11.70 12.14 180,858 +0.01(+0.08%)
May 30, 2024 12.77 13.00 11.97 12.13 158,014 -0.51(-4.03%)
May 29, 2024 12.41 12.86 12.03 12.64 176,019 -0.03(-0.24%)
May 28, 2024 12.89 13.95 10.94 12.67 676,360 -0.22(-1.71%)
May 24, 2024 13.18 13.30 12.75 12.89 249,418 -0.19(-1.45%)
May 23, 2024 14.12 14.45 12.86 13.08 174,220 -1.06(-7.50%)
May 22, 2024 14.44 15.17 13.92 14.14 210,415 -0.39(-2.68%)
May 21, 2024 14.41 14.61 13.55 14.53 169,129 +0.04(+0.28%)
May 20, 2024 15.73 15.82 14.45 14.49 113,288 -1.35(-8.52%)
May 17, 2024 15.62 16.05 15.50 15.84 112,735 +0.27(+1.73%)
May 16, 2024 14.94 16.30 14.94 15.57 169,338 +0.47(+3.11%)
May 15, 2024 13.62 15.30 13.62 15.10 570,595 +1.97(+15.00%)
May 14, 2024 13.88 14.21 13.08 13.13 197,754 -0.51(-3.74%)
May 13, 2024 14.17 14.34 13.51 13.64 35,751 -0.20(-1.45%)
May 10, 2024 13.95 14.56 13.41 13.84 222,727 -0.15(-1.07%)
May 09, 2024 13.50 14.45 13.21 13.99 353,475 +0.51(+3.78%)
May 08, 2024 13.79 13.87 13.48 13.48 36,738 -0.41(-2.95%)
May 07, 2024 13.85 14.05 13.73 13.89 62,367 +0.09(+0.65%)
May 06, 2024 13.63 14.02 13.55 13.80 40,158 +0.19(+1.40%)
May 03, 2024 14.31 14.41 13.59 13.61 62,071 -0.41(-2.92%)
May 02, 2024 13.80 14.41 13.77 14.02 278,132 +0.46(+3.39%)
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.