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

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

1.910 -0.030 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.940 1.940 1.885 1.910 134,134 -0.03(-1.55%)
Nov 25, 2024 1.870 1.960 1.850 1.940 188,118 +0.08(+4.30%)
Nov 22, 2024 1.830 1.900 1.830 1.860 126,831 +0.04(+2.20%)
Nov 21, 2024 1.810 1.820 1.780 1.820 91,962 +0.03(+1.68%)
Nov 20, 2024 1.810 1.810 1.790 1.790 98,419 -0.03(-1.65%)
Nov 19, 2024 1.800 1.830 1.800 1.820 60,499 -0.01(-0.55%)
Nov 18, 2024 1.830 1.860 1.801 1.830 146,248 +0.00(+0.00%)
Nov 15, 2024 1.940 1.940 1.830 1.830 253,729 -0.06(-3.17%)
Nov 14, 2024 1.920 1.950 1.870 1.890 121,679 -0.01(-0.53%)
Nov 13, 2024 1.950 1.970 1.880 1.900 116,793 -0.08(-4.04%)
Nov 12, 2024 1.940 2.015 1.935 1.980 222,670 +0.01(+0.51%)
Nov 11, 2024 1.930 1.970 1.890 1.970 146,556 +0.06(+3.14%)
Nov 08, 2024 1.920 1.920 1.850 1.910 150,422 -0.03(-1.55%)
Nov 07, 2024 1.940 1.965 1.850 1.940 156,300 -0.02(-1.02%)
Nov 06, 2024 1.920 1.985 1.910 1.960 243,521 +0.07(+3.70%)
Nov 05, 2024 1.860 1.920 1.860 1.890 103,270 -0.01(-0.53%)
Nov 04, 2024 1.870 1.920 1.833 1.900 112,967 +0.03(+1.60%)
Nov 01, 2024 1.800 1.880 1.800 1.870 129,246 +0.06(+3.31%)
Oct 31, 2024 1.820 1.840 1.805 1.810 70,054 -0.03(-1.63%)
Oct 30, 2024 1.920 1.945 1.835 1.840 136,653 -0.07(-3.66%)
Oct 29, 2024 1.800 1.910 1.800 1.910 160,113 +0.07(+3.80%)
Oct 28, 2024 1.810 1.860 1.810 1.840 110,019 +0.03(+1.66%)
Oct 25, 2024 1.830 1.840 1.810 1.810 64,627 -0.01(-0.55%)
Oct 24, 2024 1.870 1.870 1.820 1.820 61,646 -0.05(-2.67%)
Oct 23, 2024 1.830 1.870 1.825 1.870 70,783 +0.01(+0.54%)
Oct 22, 2024 1.820 1.860 1.810 1.860 101,228 +0.03(+1.64%)
Oct 21, 2024 1.880 1.880 1.830 1.830 67,392 -0.05(-2.66%)
Oct 18, 2024 1.880 1.880 1.830 1.880 187,282 +0.01(+0.53%)
Oct 17, 2024 1.840 1.890 1.785 1.870 251,957 +0.05(+2.75%)
Oct 16, 2024 1.790 1.840 1.770 1.820 151,128 +0.02(+1.11%)
Oct 15, 2024 1.770 1.815 1.760 1.800 99,124 +0.02(+1.12%)
Oct 14, 2024 1.800 1.800 1.750 1.780 85,536 -0.02(-1.11%)
Oct 11, 2024 1.720 1.800 1.720 1.800 98,071 +0.07(+4.05%)
Oct 10, 2024 1.750 1.750 1.700 1.730 144,508 +0.00(+0.00%)
Oct 09, 2024 1.770 1.770 1.730 1.730 115,220 -0.07(-3.89%)
Oct 08, 2024 1.800 1.800 1.785 1.800 116,113 +0.00(+0.00%)
Oct 07, 2024 1.780 1.820 1.775 1.800 162,621 +0.03(+1.69%)
Oct 04, 2024 1.780 1.805 1.750 1.770 119,254 +0.02(+1.14%)
Oct 03, 2024 1.780 1.800 1.730 1.750 136,403 -0.05(-2.78%)
Oct 02, 2024 1.780 1.820 1.760 1.800 330,179 +0.02(+1.12%)
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%)
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.