HilleVax Inc. (HLVX)
NASDAQ: HLVX
· Real-Time Price · USD
2.07
-0.01 (-0.48%)
At close: Aug 15, 2025, 3:08 PM
HLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 47,370 |
| 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 |
| Aug 7, 2025 | 2.07 | 2.10 | 2.06 | 2.06 | 2.06 | 0.49% | 1,379,200 |
| Aug 6, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.00% | 3,230,526 |
| Aug 5, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.97% | 1,954,600 |
| Aug 4, 2025 | 2.08 | 2.10 | 2.00 | 2.07 | 2.07 | 1.47% | 7,693,217 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -3.32% | 71,900 |
| Jul 31, 2025 | 2.08 | 2.15 | 2.08 | 2.11 | 2.11 | 0.96% | 91,000 |
| Jul 30, 2025 | 2.11 | 2.16 | 2.08 | 2.09 | 2.09 | -0.95% | 87,536 |
| Jul 29, 2025 | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | -0.94% | 56,400 |
| Jul 28, 2025 | 2.16 | 2.17 | 2.12 | 2.13 | 2.13 | -0.93% | 83,829 |
| Jul 25, 2025 | 2.15 | 2.16 | 2.09 | 2.15 | 2.15 | 0.47% | 163,000 |
| Jul 24, 2025 | 2.09 | 2.16 | 2.07 | 2.14 | 2.14 | 1.90% | 142,033 |
| Jul 23, 2025 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | -0.47% | 56,424 |
| Jul 22, 2025 | 2.05 | 2.11 | 2.03 | 2.11 | 2.11 | 2.93% | 79,917 |
| Jul 21, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.49% | 73,506 |
| Jul 18, 2025 | 2.13 | 2.13 | 2.05 | 2.06 | 2.06 | -3.29% | 57,300 |