HilleVax Inc. (HLVX)
NASDAQ: HLVX
· Real-Time Price · USD
2.09
-0.01 (-0.48%)
At close: Sep 16, 2025, 3:59 PM
HLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0 |
| Sep 17, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0 |
| Sep 16, 2025 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | -0.48% | 2,800,167 |
| Sep 15, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.10 | 0.48% | 539,000 |
| Sep 12, 2025 | 2.09 | 2.11 | 2.09 | 2.09 | 2.09 | 0.00% | 1,241,273 |
| Sep 11, 2025 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | -0.95% | 1,205,356 |
| Sep 10, 2025 | 2.10 | 2.11 | 2.09 | 2.11 | 2.11 | 0.48% | 314,628 |
| Sep 9, 2025 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | 0.48% | 1,329,205 |
| Sep 8, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 1,057,309 |
| 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 |