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

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

1.820 -0.040 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 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 (%)
Feb 10, 2025 1.860 1.870 1.820 1.820 266,786 -0.04(-2.15%)
Feb 07, 2025 1.910 1.940 1.845 1.860 217,747 -0.06(-3.12%)
Feb 06, 2025 1.970 1.970 1.900 1.920 160,629 -0.04(-2.04%)
Feb 05, 2025 1.900 1.960 1.900 1.960 122,334 +0.05(+2.62%)
Feb 04, 2025 1.930 1.930 1.860 1.910 205,208 +0.00(+0.00%)
Feb 03, 2025 1.930 2.000 1.900 1.910 129,082 -0.06(-3.05%)
Jan 31, 2025 1.980 1.990 1.920 1.970 170,417 -0.02(-1.01%)
Jan 30, 2025 2.000 2.036 1.970 1.990 103,007 +0.04(+2.05%)
Jan 29, 2025 1.930 1.990 1.920 1.950 144,451 +0.01(+0.52%)
Jan 28, 2025 1.940 1.960 1.925 1.940 93,381 +0.00(+0.00%)
Jan 27, 2025 1.910 2.000 1.900 1.940 147,329 -0.03(-1.52%)
Jan 24, 2025 1.960 1.985 1.940 1.970 90,509 +0.02(+1.03%)
Jan 23, 2025 1.900 1.980 1.900 1.950 150,127 +0.05(+2.63%)
Jan 22, 2025 1.910 1.945 1.890 1.900 101,955 +0.00(+0.00%)
Jan 21, 2025 1.890 1.980 1.890 1.900 147,241 +0.00(+0.00%)
Jan 17, 2025 1.930 1.930 1.895 1.900 162,937 +0.01(+0.53%)
Jan 16, 2025 1.910 1.930 1.870 1.890 215,920 -0.02(-1.05%)
Jan 15, 2025 1.960 1.985 1.905 1.910 423,426 -0.06(-3.05%)
Jan 14, 2025 1.990 2.020 1.920 1.970 221,897 -0.03(-1.50%)
Jan 13, 2025 2.030 2.030 1.960 2.000 257,082 -0.05(-2.44%)
Jan 10, 2025 2.060 2.080 2.030 2.050 201,289 -0.04(-1.91%)
Jan 08, 2025 2.130 2.135 2.080 2.090 201,374 -0.05(-2.34%)
Jan 07, 2025 2.090 2.150 2.050 2.140 370,472 +0.05(+2.39%)
Jan 06, 2025 2.080 2.105 2.045 2.090 232,829 +0.00(+0.00%)
Jan 03, 2025 2.080 2.135 2.060 2.090 316,420 +0.01(+0.48%)
Jan 02, 2025 2.070 2.140 2.030 2.080 529,514 +0.01(+0.48%)
Dec 31, 2024 2.070 0 +0.09(+4.55%)
Dec 30, 2024 1.910 2.010 1.890 1.980 392,871 +0.04(+2.06%)
Dec 27, 2024 1.840 1.990 1.830 1.940 236,362 +0.08(+4.30%)
Dec 26, 2024 1.890 1.890 1.850 1.860 210,331 -0.01(-0.53%)
Dec 24, 2024 1.900 1.900 1.835 1.870 84,227 +0.01(+0.54%)
Dec 23, 2024 1.920 1.920 1.830 1.860 246,479 +0.00(+0.00%)
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%)
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.