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

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

1.860 +0.030 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.850 1.935 1.830 1.860 1,004,435 +0.03(+1.36%)
Dec 19, 2024 1.850 1.900 1.830 1.835 369,717 -0.03(-1.34%)
Dec 18, 2024 1.910 1.968 1.860 1.860 322,565 -0.04(-2.11%)
Dec 17, 2024 1.940 1.960 1.880 1.900 262,032 -0.05(-2.56%)
Dec 16, 2024 1.990 1.990 1.940 1.950 299,340 -0.01(-0.51%)
Dec 13, 2024 1.990 1.990 1.950 1.960 239,132 -0.02(-1.01%)
Dec 12, 2024 2.000 2.020 1.950 1.980 260,156 -0.01(-0.50%)
Dec 11, 2024 2.000 2.020 1.950 1.990 265,189 +0.02(+1.02%)
Dec 10, 2024 2.050 2.051 1.945 1.970 699,575 -0.09(-4.37%)
Dec 09, 2024 2.050 2.100 2.025 2.060 305,119 +0.05(+2.49%)
Dec 06, 2024 2.120 2.130 1.990 2.010 1,270,387 +0.14(+7.49%)
Dec 05, 2024 1.890 1.930 1.860 1.870 214,890 -0.05(-2.60%)
Dec 04, 2024 1.930 1.950 1.905 1.920 86,739 +0.01(+0.52%)
Dec 03, 2024 1.940 1.980 1.900 1.910 106,430 -0.05(-2.30%)
Dec 02, 2024 1.930 2.000 1.921 1.955 112,139 +0.03(+1.30%)
Nov 29, 2024 1.920 1.950 1.895 1.930 64,286 +0.01(+0.52%)
Nov 27, 2024 1.920 1.970 1.895 1.920 123,769 +0.01(+0.52%)
Nov 26, 2024 1.940 1.940 1.885 1.910 134,134 -0.03(-1.55%)
Nov 25, 2024 1.870 1.960 1.850 1.940 188,118 +0.08(+4.30%)
Nov 22, 2024 1.830 1.900 1.830 1.860 126,831 +0.04(+2.20%)
Nov 21, 2024 1.810 1.820 1.780 1.820 91,962 +0.03(+1.68%)
Nov 20, 2024 1.810 1.810 1.790 1.790 98,419 -0.03(-1.65%)
Nov 19, 2024 1.800 1.830 1.800 1.820 60,499 -0.01(-0.55%)
Nov 18, 2024 1.830 1.860 1.801 1.830 146,248 +0.00(+0.00%)
Nov 15, 2024 1.940 1.940 1.830 1.830 253,729 -0.06(-3.17%)
Nov 14, 2024 1.920 1.950 1.870 1.890 121,679 -0.01(-0.53%)
Nov 13, 2024 1.950 1.970 1.880 1.900 116,793 -0.08(-4.04%)
Nov 12, 2024 1.940 2.015 1.935 1.980 222,670 +0.01(+0.51%)
Nov 11, 2024 1.930 1.970 1.890 1.970 146,556 +0.06(+3.14%)
Nov 08, 2024 1.920 1.920 1.850 1.910 150,422 -0.03(-1.55%)
Nov 07, 2024 1.940 1.965 1.850 1.940 156,300 -0.02(-1.02%)
Nov 06, 2024 1.920 1.985 1.910 1.960 243,521 +0.07(+3.70%)
Nov 05, 2024 1.860 1.920 1.860 1.890 103,270 -0.01(-0.53%)
Nov 04, 2024 1.870 1.920 1.833 1.900 112,967 +0.03(+1.60%)
Nov 01, 2024 1.800 1.880 1.800 1.870 129,246 +0.06(+3.31%)
Oct 31, 2024 1.820 1.840 1.805 1.810 70,054 -0.03(-1.63%)
Oct 30, 2024 1.920 1.945 1.835 1.840 136,653 -0.07(-3.66%)
Oct 29, 2024 1.800 1.910 1.800 1.910 160,113 +0.07(+3.80%)
Oct 28, 2024 1.810 1.860 1.810 1.840 110,019 +0.03(+1.66%)
Oct 25, 2024 1.830 1.840 1.810 1.810 64,627 -0.01(-0.55%)
Oct 24, 2024 1.870 1.870 1.820 1.820 61,646 -0.05(-2.67%)
Oct 23, 2024 1.830 1.870 1.825 1.870 70,783 +0.01(+0.54%)
Oct 22, 2024 1.820 1.860 1.810 1.860 101,228 +0.03(+1.64%)
Oct 21, 2024 1.880 1.880 1.830 1.830 67,392 -0.05(-2.66%)
Oct 18, 2024 1.880 1.880 1.830 1.880 187,282 +0.01(+0.53%)
Oct 17, 2024 1.840 1.890 1.785 1.870 251,957 +0.05(+2.75%)
Oct 16, 2024 1.790 1.840 1.770 1.820 151,128 +0.02(+1.11%)
Oct 15, 2024 1.770 1.815 1.760 1.800 99,124 +0.02(+1.12%)
Oct 14, 2024 1.800 1.800 1.750 1.780 85,536 -0.02(-1.11%)
Oct 11, 2024 1.720 1.800 1.720 1.800 98,071 +0.07(+4.05%)
Oct 10, 2024 1.750 1.750 1.700 1.730 144,508 +0.00(+0.00%)
Oct 09, 2024 1.770 1.770 1.730 1.730 115,220 -0.07(-3.89%)
Oct 08, 2024 1.800 1.800 1.785 1.800 116,113 +0.00(+0.00%)
Oct 07, 2024 1.780 1.820 1.775 1.800 162,621 +0.03(+1.69%)
Oct 04, 2024 1.780 1.805 1.750 1.770 119,254 +0.02(+1.14%)
Oct 03, 2024 1.780 1.800 1.730 1.750 136,403 -0.05(-2.78%)
Oct 02, 2024 1.780 1.820 1.760 1.800 330,179 +0.02(+1.12%)
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 and Conditions.