HilleVax Inc. (HLVX)
1.75
-0.04 (-2.23%)
At close: Mar 03, 2025, 3:59 PM
1.75
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
HLVX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.78 | 1.81 | 1.74 | 1.75 | -0.04 | -2.23% | 199,338 |
| Feb 28, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | -0.01 | -0.56% | 104,816 |
| Feb 27, 2025 | 1.81 | 1.83 | 1.80 | 1.80 | -0.01 | -0.55% | 78,507 |
| Feb 26, 2025 | 1.81 | 1.88 | 1.80 | 1.81 | 0.01 | 0.56% | 98,636 |
| Feb 25, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | -0.03 | -1.64% | 114,435 |
| Feb 24, 2025 | 1.83 | 1.86 | 1.78 | 1.83 | 0.00 | 0.00% | 128,200 |
| Feb 21, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | -0.04 | -2.14% | 89,400 |
| Feb 20, 2025 | 1.86 | 1.89 | 1.84 | 1.87 | -0.01 | -0.53% | 81,544 |
| Feb 19, 2025 | 1.88 | 1.91 | 1.85 | 1.88 | -0.01 | -0.53% | 146,400 |
| Feb 18, 2025 | 1.88 | 1.99 | 1.87 | 1.89 | 0.03 | 1.61% | 435,835 |
| Feb 14, 2025 | 1.84 | 1.88 | 1.81 | 1.86 | 0.03 | 1.64% | 119,805 |
| Feb 13, 2025 | 1.75 | 1.88 | 1.75 | 1.83 | 0.09 | 5.17% | 160,400 |
| Feb 12, 2025 | 1.73 | 1.76 | 1.67 | 1.74 | 0.00 | 0.00% | 194,200 |
| Feb 11, 2025 | 1.85 | 1.85 | 1.73 | 1.74 | -0.08 | -4.40% | 499,644 |
| Feb 10, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | -0.04 | -2.15% | 266,800 |
| Feb 7, 2025 | 1.91 | 1.94 | 1.85 | 1.86 | -0.06 | -3.12% | 217,747 |
| Feb 6, 2025 | 1.97 | 1.97 | 1.90 | 1.92 | -0.04 | -2.04% | 160,629 |
| Feb 5, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 0.05 | 2.62% | 122,334 |
| Feb 4, 2025 | 1.93 | 1.93 | 1.86 | 1.91 | 0.00 | 0.00% | 205,208 |
| Feb 3, 2025 | 1.93 | 2.00 | 1.90 | 1.91 | -0.06 | -3.05% | 129,100 |
| Jan 31, 2025 | 1.98 | 1.99 | 1.92 | 1.97 | -0.02 | -1.01% | 170,417 |
| Jan 30, 2025 | 2.00 | 2.04 | 1.97 | 1.99 | 0.04 | 2.05% | 103,073 |
| Jan 29, 2025 | 1.93 | 1.99 | 1.92 | 1.95 | 0.01 | 0.52% | 144,500 |
| Jan 28, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 0.00 | 0.00% | 93,400 |
| Jan 27, 2025 | 1.91 | 2.00 | 1.90 | 1.94 | -0.03 | -1.52% | 147,329 |
| Jan 24, 2025 | 1.96 | 1.99 | 1.94 | 1.97 | 0.02 | 1.03% | 90,509 |
| Jan 23, 2025 | 1.90 | 1.98 | 1.90 | 1.95 | 0.05 | 2.63% | 150,127 |
| Jan 22, 2025 | 1.91 | 1.95 | 1.89 | 1.90 | 0.00 | 0.00% | 102,000 |
| Jan 21, 2025 | 1.89 | 1.98 | 1.89 | 1.90 | 0.00 | 0.00% | 147,241 |
| Jan 17, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 0.01 | 0.53% | 162,937 |
| Jan 16, 2025 | 1.91 | 1.93 | 1.87 | 1.89 | -0.02 | -1.05% | 215,920 |
| Jan 15, 2025 | 1.96 | 1.99 | 1.91 | 1.91 | -0.06 | -3.05% | 423,426 |
| Jan 14, 2025 | 1.99 | 2.02 | 1.92 | 1.97 | -0.03 | -1.50% | 221,900 |
| Jan 13, 2025 | 2.03 | 2.03 | 1.96 | 2.00 | -0.05 | -2.44% | 257,100 |
| Jan 10, 2025 | 2.06 | 2.08 | 2.03 | 2.05 | -0.04 | -1.91% | 201,300 |
| Jan 8, 2025 | 2.13 | 2.13 | 2.08 | 2.09 | -0.05 | -2.34% | 201,400 |
| Jan 7, 2025 | 2.09 | 2.15 | 2.05 | 2.14 | 0.05 | 2.39% | 370,500 |
| Jan 6, 2025 | 2.08 | 2.11 | 2.05 | 2.09 | 0.00 | 0.00% | 232,829 |
| Jan 3, 2025 | 2.08 | 2.13 | 2.06 | 2.09 | 0.01 | 0.48% | 316,420 |
| Jan 2, 2025 | 2.07 | 2.14 | 2.03 | 2.08 | 0.01 | 0.48% | 529,514 |
| Dec 31, 2024 | 1.99 | 2.11 | 1.90 | 2.07 | 0.09 | 4.55% | 615,337 |
| Dec 30, 2024 | 1.91 | 2.01 | 1.89 | 1.98 | 0.04 | 2.06% | 392,900 |
| Dec 27, 2024 | 1.84 | 1.99 | 1.83 | 1.94 | 0.08 | 4.30% | 236,400 |
| Dec 26, 2024 | 1.89 | 1.89 | 1.85 | 1.86 | -0.01 | -0.53% | 210,331 |
| Dec 24, 2024 | 1.90 | 1.90 | 1.84 | 1.87 | 0.01 | 0.54% | 84,227 |
| Dec 23, 2024 | 1.92 | 1.92 | 1.83 | 1.86 | 0.00 | 0.00% | 246,500 |
| Dec 20, 2024 | 1.85 | 1.94 | 1.83 | 1.86 | 0.03 | 1.64% | 839,435 |
| Dec 19, 2024 | 1.85 | 1.90 | 1.83 | 1.83 | -0.03 | -1.61% | 416,928 |
| Dec 18, 2024 | 1.91 | 1.97 | 1.86 | 1.86 | -0.04 | -2.11% | 322,600 |
| Dec 17, 2024 | 1.94 | 1.96 | 1.88 | 1.90 | -0.05 | -2.56% | 262,032 |