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

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

1.870 -0.020 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 1.890 1.930 1.860 1.870 779,100 -0.02(-1.06%)
Aug 29, 2024 1.910 1.990 1.860 1.890 476,549 -0.02(-1.05%)
Aug 28, 2024 1.930 1.940 1.865 1.910 1,031,407 -0.02(-1.04%)
Aug 27, 2024 1.960 1.975 1.885 1.930 463,054 -0.04(-2.03%)
Aug 26, 2024 1.920 1.980 1.910 1.970 312,849 +0.03(+1.55%)
Aug 23, 2024 1.950 2.010 1.920 1.940 352,794 +0.02(+1.04%)
Aug 22, 2024 2.010 2.070 1.910 1.920 628,991 -0.08(-4.00%)
Aug 21, 2024 1.830 2.010 1.795 2.000 687,211 +0.17(+9.29%)
Aug 20, 2024 1.870 1.870 1.810 1.830 198,865 -0.04(-2.14%)
Aug 19, 2024 1.800 1.870 1.765 1.870 386,827 +0.08(+4.47%)
Aug 16, 2024 1.770 1.860 1.760 1.790 578,642 -0.02(-1.10%)
Aug 15, 2024 1.710 1.830 1.680 1.810 603,634 +0.13(+7.74%)
Aug 14, 2024 1.710 1.710 1.640 1.680 559,827 -0.03(-1.75%)
Aug 13, 2024 1.600 1.720 1.600 1.710 559,453 +0.12(+7.55%)
Aug 12, 2024 1.610 1.650 1.590 1.590 260,316 -0.01(-0.63%)
Aug 09, 2024 1.770 1.770 1.590 1.600 751,940 -0.06(-3.61%)
Aug 08, 2024 1.620 1.700 1.620 1.660 350,678 +0.05(+3.11%)
Aug 07, 2024 1.610 1.680 1.600 1.610 393,583 +0.03(+1.90%)
Aug 06, 2024 1.600 1.689 1.580 1.580 680,649 -0.02(-1.25%)
Aug 05, 2024 1.600 1.660 1.580 1.600 632,262 -0.10(-5.88%)
Aug 02, 2024 1.720 1.760 1.690 1.700 892,186 -0.07(-3.95%)
Aug 01, 2024 1.750 1.820 1.740 1.770 804,823 -0.06(-3.28%)
Jul 31, 2024 1.880 1.910 1.825 1.830 807,314 -0.05(-2.66%)
Jul 30, 2024 1.870 1.940 1.850 1.880 758,978 +0.00(+0.00%)
Jul 29, 2024 1.900 1.910 1.860 1.880 471,309 -0.01(-0.53%)
Jul 26, 2024 1.890 1.950 1.880 1.890 622,261 +0.02(+1.07%)
Jul 25, 2024 1.850 1.930 1.835 1.870 619,163 +0.03(+1.63%)
Jul 24, 2024 1.950 2.010 1.840 1.840 1,207,005 -0.10(-5.15%)
Jul 23, 2024 1.920 2.000 1.880 1.940 1,069,599 +0.05(+2.65%)
Jul 22, 2024 1.810 1.910 1.780 1.890 1,279,586 +0.12(+6.78%)
Jul 19, 2024 1.880 1.900 1.765 1.770 1,049,596 -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%)
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.