HilleVax Inc. (HLVX)
1.67
0.12 (7.74%)
At close: Apr 11, 2025, 3:59 PM
1.67
0.00%
After-hours: Apr 11, 2025, 04:05 PM EDT
HilleVax Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 1.57 | 1.57 | 1.70 | 1.70 | 1.56 | 1.56 | 1.67 | 1.67 | 7.74% | 358,676 |
| Apr 10, 2025 | 1.58 | 1.58 | 1.61 | 1.61 | 1.50 | 1.50 | 1.55 | 1.55 | 0.65% | 221,200 |
| Apr 9, 2025 | 1.43 | 1.43 | 1.59 | 1.59 | 1.43 | 1.43 | 1.54 | 1.54 | 5.48% | 406,424 |
| Apr 8, 2025 | 1.47 | 1.47 | 1.51 | 1.51 | 1.43 | 1.43 | 1.46 | 1.46 | 4.29% | 292,003 |
| Apr 7, 2025 | 1.37 | 1.37 | 1.51 | 1.51 | 1.35 | 1.35 | 1.40 | 1.40 | -1.41% | 568,100 |
| Apr 4, 2025 | 1.44 | 1.44 | 1.50 | 1.50 | 1.34 | 1.34 | 1.42 | 1.42 | -2.07% | 665,800 |
| Apr 3, 2025 | 1.44 | 1.44 | 1.49 | 1.49 | 1.44 | 1.44 | 1.45 | 1.45 | -3.33% | 228,700 |
| Apr 2, 2025 | 1.41 | 1.41 | 1.54 | 1.54 | 1.41 | 1.41 | 1.50 | 1.50 | 7.91% | 290,000 |
| Apr 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.37 | 1.37 | 1.39 | 1.39 | -4.14% | 249,231 |
| Mar 31, 2025 | 1.53 | 1.53 | 1.57 | 1.57 | 1.41 | 1.41 | 1.45 | 1.45 | -8.81% | 356,000 |
| Mar 28, 2025 | 1.61 | 1.61 | 1.71 | 1.71 | 1.58 | 1.58 | 1.59 | 1.59 | -1.24% | 97,820 |
| Mar 27, 2025 | 1.61 | 1.61 | 1.63 | 1.63 | 1.60 | 1.60 | 1.61 | 1.61 | 0.00% | 91,800 |
| Mar 26, 2025 | 1.64 | 1.64 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 105,212 |
| Mar 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.61 | 1.61 | 1.64 | 1.64 | -2.38% | 183,500 |
| Mar 24, 2025 | 1.69 | 1.69 | 1.73 | 1.73 | 1.67 | 1.67 | 1.68 | 1.68 | 0.00% | 154,800 |
| Mar 21, 2025 | 1.70 | 1.70 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 280,835 |
| Mar 20, 2025 | 1.74 | 1.74 | 1.77 | 1.77 | 1.71 | 1.71 | 1.72 | 1.72 | -1.71% | 65,849 |
| Mar 19, 2025 | 1.73 | 1.73 | 1.79 | 1.79 | 1.71 | 1.71 | 1.75 | 1.75 | 1.74% | 62,645 |
| Mar 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | 1.70 | 1.72 | 1.72 | -2.82% | 210,115 |
| Mar 17, 2025 | 1.75 | 1.75 | 1.78 | 1.78 | 1.73 | 1.73 | 1.77 | 1.77 | 1.14% | 104,900 |
| Mar 14, 2025 | 1.79 | 1.79 | 1.81 | 1.81 | 1.74 | 1.74 | 1.75 | 1.75 | 1.16% | 76,302 |
| Mar 13, 2025 | 1.77 | 1.77 | 1.79 | 1.79 | 1.72 | 1.72 | 1.73 | 1.73 | -2.26% | 130,338 |
| Mar 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | 1.72 | 1.77 | 1.77 | -0.56% | 129,400 |
| Mar 11, 2025 | 1.78 | 1.78 | 1.79 | 1.79 | 1.74 | 1.74 | 1.78 | 1.78 | -1.11% | 172,600 |
| Mar 10, 2025 | 1.80 | 1.80 | 1.85 | 1.85 | 1.76 | 1.76 | 1.80 | 1.80 | -2.17% | 157,545 |
| Mar 7, 2025 | 1.86 | 1.86 | 1.88 | 1.88 | 1.83 | 1.83 | 1.84 | 1.84 | -2.13% | 64,345 |
| Mar 6, 2025 | 1.83 | 1.83 | 1.91 | 1.91 | 1.81 | 1.81 | 1.88 | 1.88 | 3.30% | 167,006 |
| Mar 5, 2025 | 1.83 | 1.83 | 1.84 | 1.84 | 1.79 | 1.79 | 1.82 | 1.82 | 2.25% | 120,000 |
| Mar 4, 2025 | 1.75 | 1.75 | 1.82 | 1.82 | 1.74 | 1.74 | 1.78 | 1.78 | 1.71% | 162,000 |
| Mar 3, 2025 | 1.78 | 1.78 | 1.81 | 1.81 | 1.74 | 1.74 | 1.75 | 1.75 | -2.23% | 200,203 |
| Feb 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 1.77 | 1.79 | 1.79 | -0.56% | 104,816 |
| Feb 27, 2025 | 1.81 | 1.81 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 78,507 |
| Feb 26, 2025 | 1.81 | 1.81 | 1.88 | 1.88 | 1.80 | 1.80 | 1.81 | 1.81 | 0.56% | 98,636 |
| Feb 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 114,435 |
| Feb 24, 2025 | 1.83 | 1.83 | 1.86 | 1.86 | 1.78 | 1.78 | 1.83 | 1.83 | 0.00% | 128,200 |
| Feb 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 89,400 |
| Feb 20, 2025 | 1.86 | 1.86 | 1.89 | 1.89 | 1.84 | 1.84 | 1.87 | 1.87 | -0.53% | 81,544 |
| Feb 19, 2025 | 1.88 | 1.88 | 1.91 | 1.91 | 1.85 | 1.85 | 1.88 | 1.88 | -0.53% | 146,400 |
| Feb 18, 2025 | 1.88 | 1.88 | 1.99 | 1.99 | 1.87 | 1.87 | 1.89 | 1.89 | 1.61% | 435,835 |
| Feb 14, 2025 | 1.84 | 1.84 | 1.88 | 1.88 | 1.81 | 1.81 | 1.86 | 1.86 | 1.64% | 119,805 |
| Feb 13, 2025 | 1.75 | 1.75 | 1.88 | 1.88 | 1.75 | 1.75 | 1.83 | 1.83 | 5.17% | 160,400 |
| Feb 12, 2025 | 1.73 | 1.73 | 1.76 | 1.76 | 1.67 | 1.67 | 1.74 | 1.74 | 0.00% | 194,200 |
| Feb 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.73 | 1.73 | 1.74 | 1.74 | -4.40% | 499,644 |
| Feb 10, 2025 | 1.86 | 1.86 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | 266,800 |
| Feb 7, 2025 | 1.91 | 1.91 | 1.94 | 1.94 | 1.85 | 1.85 | 1.86 | 1.86 | -3.12% | 217,747 |
| Feb 6, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.90 | 1.90 | 1.92 | 1.92 | -2.04% | 160,629 |
| Feb 5, 2025 | 1.90 | 1.90 | 1.96 | 1.96 | 1.90 | 1.90 | 1.96 | 1.96 | 2.62% | 122,334 |
| Feb 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | 1.86 | 1.91 | 1.91 | 0.00% | 205,208 |
| Feb 3, 2025 | 1.93 | 1.93 | 2.00 | 2.00 | 1.90 | 1.90 | 1.91 | 1.91 | -3.05% | 129,100 |
| Jan 31, 2025 | 1.98 | 1.98 | 1.99 | 1.99 | 1.92 | 1.92 | 1.97 | 1.97 | -1.01% | 170,417 |