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

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

1.920 +0.050 (+2.67%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 2, 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 30, 2025 1.860 1.890 1.835 1.870 256,021 +0.01(+0.54%)
May 29, 2025 1.840 1.890 1.830 1.860 86,506 +0.03(+1.64%)
May 28, 2025 1.870 1.870 1.820 1.830 110,968 -0.03(-1.61%)
May 27, 2025 1.880 1.890 1.830 1.860 91,000 +0.00(+0.00%)
May 23, 2025 1.840 1.880 1.821 1.860 116,608 +0.00(+0.00%)
May 22, 2025 1.880 1.880 1.845 1.860 105,539 -0.04(-2.11%)
May 21, 2025 2.010 2.010 1.890 1.900 102,462 -0.12(-5.94%)
May 20, 2025 1.960 2.040 1.891 2.020 451,248 +0.07(+3.59%)
May 19, 2025 1.940 1.970 1.915 1.950 158,222 -0.02(-1.02%)
May 16, 2025 1.960 1.995 1.925 1.970 263,295 +0.01(+0.51%)
May 15, 2025 1.930 1.960 1.880 1.960 669,650 +0.05(+2.62%)
May 14, 2025 1.920 1.920 1.870 1.910 175,108 -0.01(-0.52%)
May 13, 2025 1.910 1.920 1.840 1.920 170,583 +0.03(+1.59%)
May 12, 2025 1.920 1.920 1.845 1.890 98,248 -0.01(-0.53%)
May 09, 2025 1.900 1.930 1.840 1.900 159,597 -0.01(-0.52%)
May 08, 2025 1.880 1.920 1.810 1.910 265,079 +0.06(+3.24%)
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%)
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.