Skip to main content

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

15.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.01 16.28 15.53 15.62 67,966 -0.22(-1.39%)
Mar 26, 2024 16.60 17.29 15.83 15.84 78,197 -0.58(-3.53%)
Mar 25, 2024 16.75 17.26 15.94 16.42 75,766 -0.33(-1.97%)
Mar 22, 2024 16.00 16.87 15.58 16.75 97,012 +0.88(+5.55%)
Mar 21, 2024 16.02 16.16 15.48 15.87 144,808 -0.24(-1.49%)
Mar 20, 2024 17.36 17.36 15.99 16.11 101,598 -1.32(-7.57%)
Mar 19, 2024 17.31 17.86 17.05 17.43 140,923 +0.08(+0.46%)
Mar 18, 2024 18.00 18.00 17.30 17.35 64,573 -0.65(-3.61%)
Mar 15, 2024 17.72 18.18 17.01 18.00 244,709 +0.30(+1.69%)
Mar 14, 2024 17.97 18.23 17.24 17.70 88,028 -0.30(-1.67%)
Mar 13, 2024 17.97 18.41 17.90 18.00 121,341 -0.05(-0.28%)
Mar 12, 2024 18.11 18.20 17.77 18.05 62,387 -0.07(-0.39%)
Mar 11, 2024 18.34 18.39 17.99 18.12 104,705 -0.30(-1.63%)
Mar 08, 2024 19.02 19.03 18.36 18.42 83,034 -0.22(-1.18%)
Mar 07, 2024 19.07 19.16 17.87 18.64 139,956 -0.27(-1.43%)
Mar 06, 2024 19.51 19.73 18.56 18.91 62,510 -0.40(-2.07%)
Mar 05, 2024 19.64 20.00 19.23 19.31 72,839 -0.44(-2.23%)
Mar 04, 2024 19.05 20.22 18.80 19.75 222,451 +0.75(+3.95%)
Mar 01, 2024 18.28 19.40 18.22 19.00 228,938 +0.85(+4.68%)
Feb 29, 2024 17.55 18.32 17.55 18.15 148,318 +0.96(+5.58%)
Feb 28, 2024 17.23 17.47 17.01 17.19 54,679 -0.22(-1.26%)
Feb 27, 2024 17.20 18.00 16.91 17.41 64,638 +0.38(+2.23%)
Feb 26, 2024 15.77 17.28 15.77 17.03 98,165 +1.21(+7.65%)
Feb 23, 2024 15.01 15.91 15.01 15.82 303,184 +0.77(+5.12%)
Feb 22, 2024 14.90 15.34 14.90 15.05 187,319 +0.06(+0.40%)
Feb 21, 2024 14.97 15.07 14.71 14.99 107,817 +0.03(+0.20%)
Feb 20, 2024 15.15 15.18 14.49 14.96 146,280 -0.37(-2.41%)
Feb 16, 2024 14.97 15.59 14.80 15.33 120,132 +0.33(+2.20%)
Feb 15, 2024 15.06 15.11 14.80 15.00 130,431 +0.00(+0.00%)
Feb 14, 2024 14.70 15.14 14.70 15.00 141,100 +0.56(+3.88%)
Feb 13, 2024 14.92 15.14 14.25 14.44 129,471 -1.05(-6.78%)
Feb 12, 2024 14.93 15.66 14.93 15.49 120,974 +0.49(+3.27%)
Feb 09, 2024 15.04 15.21 14.93 15.00 95,220 -0.06(-0.40%)
Feb 08, 2024 14.99 15.29 14.71 15.06 327,357 +0.09(+0.60%)
Feb 07, 2024 14.78 15.09 14.63 14.97 1,086,721 -0.13(-0.86%)
Feb 06, 2024 14.69 15.19 14.45 15.10 63,670 +0.38(+2.58%)
Feb 05, 2024 14.29 14.86 14.29 14.72 48,204 +0.22(+1.52%)
Feb 02, 2024 14.23 14.56 14.15 14.50 62,510 +0.04(+0.28%)
Feb 01, 2024 14.09 14.46 13.86 14.46 75,665 +0.29(+2.05%)
Jan 31, 2024 14.11 14.97 13.90 14.17 164,576 +0.02(+0.14%)
Jan 30, 2024 15.21 15.21 13.98 14.15 81,017 -1.20(-7.82%)
Jan 29, 2024 15.36 15.46 15.12 15.35 91,153 +0.00(+0.00%)
Jan 26, 2024 15.53 15.53 15.11 15.35 66,597 +0.01(+0.07%)
Jan 25, 2024 14.84 15.35 14.32 15.34 68,920 +0.80(+5.50%)
Jan 24, 2024 15.27 15.27 14.46 14.54 37,136 -0.45(-3.00%)
Jan 23, 2024 15.48 15.48 14.87 14.99 65,860 -0.23(-1.51%)
Jan 22, 2024 15.00 15.49 14.85 15.22 114,660 +0.39(+2.63%)
Jan 19, 2024 14.83 14.85 14.27 14.83 93,599 +0.28(+1.92%)
Jan 18, 2024 14.91 14.98 14.06 14.55 85,893 -0.28(-1.89%)
Jan 17, 2024 14.43 14.87 14.22 14.83 67,633 +0.07(+0.47%)
Jan 16, 2024 14.63 14.87 14.32 14.76 57,642 -0.13(-0.87%)
Jan 12, 2024 15.35 15.44 14.84 14.89 44,615 -0.13(-0.87%)
Jan 11, 2024 14.95 15.14 14.60 15.02 66,112 -0.09(-0.60%)
Jan 10, 2024 15.12 15.46 14.99 15.11 63,419 -0.01(-0.07%)
Jan 09, 2024 15.08 15.36 14.77 15.12 87,957 -0.23(-1.50%)
Jan 08, 2024 15.30 15.64 15.15 15.35 86,442 +0.16(+1.05%)
Jan 05, 2024 15.02 15.47 14.61 15.19 73,000 -0.10(-0.65%)
Jan 04, 2024 15.15 15.98 15.14 15.29 81,542 +0.25(+1.66%)
Jan 03, 2024 15.00 15.34 14.62 15.04 112,159 -0.17(-1.12%)
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.