Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HilleVax, Inc. - Common Stock (NQ: HLVX )

1.800 +0.020 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 1.760 1.820 1.740 1.780 287,891 +0.02(+1.14%)
Sep 30, 2024 1.770 1.800 1.760 1.760 83,530 +0.00(+0.00%)
Sep 27, 2024 1.800 1.820 1.750 1.760 112,006 -0.03(-1.68%)
Sep 26, 2024 1.780 1.800 1.750 1.790 154,113 +0.03(+1.70%)
Sep 25, 2024 1.790 1.800 1.750 1.760 163,255 -0.04(-2.22%)
Sep 24, 2024 1.810 1.830 1.785 1.800 256,842 +0.00(+0.00%)
Sep 23, 2024 1.800 1.810 1.770 1.800 392,427 +0.00(+0.00%)
Sep 20, 2024 1.800 1.830 1.770 1.800 816,490 -0.01(-0.55%)
Sep 19, 2024 1.850 1.880 1.795 1.810 153,573 +0.00(+0.00%)
Sep 18, 2024 1.810 1.880 1.795 1.810 157,637 +0.00(+0.00%)
Sep 17, 2024 1.800 1.830 1.770 1.810 133,187 +0.02(+1.12%)
Sep 16, 2024 1.830 1.850 1.780 1.790 126,088 -0.04(-2.19%)
Sep 13, 2024 1.750 1.835 1.730 1.830 188,796 +0.10(+5.78%)
Sep 12, 2024 1.690 1.750 1.690 1.730 154,047 +0.02(+1.17%)
Sep 11, 2024 1.730 1.730 1.680 1.710 161,584 -0.03(-1.72%)
Sep 10, 2024 1.730 1.760 1.700 1.740 167,970 -0.01(-0.57%)
Sep 09, 2024 1.730 1.840 1.708 1.750 215,078 +0.01(+0.57%)
Sep 06, 2024 1.730 1.780 1.710 1.740 218,336 +0.00(+0.00%)
Sep 05, 2024 1.780 1.790 1.725 1.740 295,549 -0.06(-3.33%)
Sep 04, 2024 1.810 1.845 1.725 1.800 462,476 -0.05(-2.70%)
Sep 03, 2024 1.850 1.875 1.820 1.850 395,657 -0.02(-1.07%)
Aug 30, 2024 1.890 1.930 1.860 1.870 779,100 -0.02(-1.06%)
Aug 29, 2024 1.910 1.990 1.860 1.890 476,549 -0.02(-1.05%)
Aug 28, 2024 1.930 1.940 1.865 1.910 1,031,407 -0.02(-1.04%)
Aug 27, 2024 1.960 1.975 1.885 1.930 463,054 -0.04(-2.03%)
Aug 26, 2024 1.920 1.980 1.910 1.970 312,849 +0.03(+1.55%)
Aug 23, 2024 1.950 2.010 1.920 1.940 352,794 +0.02(+1.04%)
Aug 22, 2024 2.010 2.070 1.910 1.920 628,991 -0.08(-4.00%)
Aug 21, 2024 1.830 2.010 1.795 2.000 687,211 +0.17(+9.29%)
Aug 20, 2024 1.870 1.870 1.810 1.830 198,865 -0.04(-2.14%)
Aug 19, 2024 1.800 1.870 1.765 1.870 386,827 +0.08(+4.47%)
Aug 16, 2024 1.770 1.860 1.760 1.790 578,642 -0.02(-1.10%)
Aug 15, 2024 1.710 1.830 1.680 1.810 603,634 +0.13(+7.74%)
Aug 14, 2024 1.710 1.710 1.640 1.680 559,827 -0.03(-1.75%)
Aug 13, 2024 1.600 1.720 1.600 1.710 559,453 +0.12(+7.55%)
Aug 12, 2024 1.610 1.650 1.590 1.590 260,316 -0.01(-0.63%)
Aug 09, 2024 1.770 1.770 1.590 1.600 751,940 -0.06(-3.61%)
Aug 08, 2024 1.620 1.700 1.620 1.660 350,678 +0.05(+3.11%)
Aug 07, 2024 1.610 1.680 1.600 1.610 393,583 +0.03(+1.90%)
Aug 06, 2024 1.600 1.689 1.580 1.580 680,649 -0.02(-1.25%)
Aug 05, 2024 1.600 1.660 1.580 1.600 632,262 -0.10(-5.88%)
Aug 02, 2024 1.720 1.760 1.690 1.700 892,186 -0.07(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.