HilleVax Inc. (HLVX)
NASDAQ: HLVX
· Real-Time Price · USD
2.10
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
2.10
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
HLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | 0.00% | 433,103 |
| Sep 4, 2025 | 2.11 | 2.11 | 2.07 | 2.10 | 2.10 | 0.00% | 1,117,417 |
| Sep 3, 2025 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 1,733,500 |
| Sep 2, 2025 | 2.08 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | 376,781 |
| Aug 29, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 0.48% | 169,300 |
| Aug 28, 2025 | 2.08 | 2.10 | 2.07 | 2.08 | 2.08 | 0.00% | 2,316,343 |
| Aug 27, 2025 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -0.95% | 297,800 |
| Aug 26, 2025 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | -0.94% | 743,503 |
| Aug 25, 2025 | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | 2.91% | 276,333 |
| Aug 22, 2025 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -0.48% | 480,200 |
| Aug 21, 2025 | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | 0.00% | 344,238 |
| Aug 20, 2025 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 482,409 |
| Aug 19, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | 0.00% | 1,346,000 |
| Aug 18, 2025 | 2.08 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 902,300 |
| Aug 15, 2025 | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | 0.00% | 320,441 |
| Aug 14, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 46,300 |
| Aug 13, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | 0.49% | 210,000 |
| Aug 12, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 0.00% | 187,500 |
| Aug 11, 2025 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -0.48% | 555,229 |
| Aug 8, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.49% | 112,818 |