HilleVax, Inc. (HLVX)
NASDAQ: HLVX · Real-Time Price · USD
1.970
+0.020 (1.03%)
Jun 27, 2025, 4:00 PM - Market closed
HilleVax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.95 | 1.99 | 1.91 | 1.97 | 1.97 | 1.03% | 4,267,059 |
| Jun 26, 2025 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 2.63% | 238,833 |
| Jun 25, 2025 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | - | 193,997 |
| Jun 24, 2025 | 1.90 | 1.95 | 1.85 | 1.90 | 1.90 | 1.06% | 241,267 |
| Jun 23, 2025 | 1.85 | 1.91 | 1.83 | 1.88 | 1.88 | 1.08% | 149,251 |
| Jun 20, 2025 | 1.90 | 1.92 | 1.83 | 1.86 | 1.86 | -1.06% | 179,854 |
| Jun 18, 2025 | 1.84 | 1.90 | 1.84 | 1.88 | 1.88 | 1.62% | 678,167 |
| Jun 17, 2025 | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | -0.54% | 325,746 |
| Jun 16, 2025 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 204,371 |
| Jun 13, 2025 | 1.90 | 1.93 | 1.84 | 1.85 | 1.85 | -3.65% | 354,921 |
| Jun 12, 2025 | 1.94 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 137,557 |
| Jun 11, 2025 | 1.98 | 2.03 | 1.94 | 1.96 | 1.96 | 0.51% | 179,175 |
| Jun 10, 2025 | 2.04 | 2.07 | 1.93 | 1.95 | 1.95 | -4.41% | 412,375 |
| Jun 9, 2025 | 2.00 | 2.05 | 1.96 | 2.04 | 2.04 | 2.51% | 185,328 |
| Jun 6, 2025 | 1.98 | 2.02 | 1.93 | 1.99 | 1.99 | 1.53% | 101,287 |
| Jun 5, 2025 | 1.97 | 1.98 | 1.92 | 1.96 | 1.96 | -1.01% | 101,202 |
| Jun 4, 2025 | 1.96 | 1.99 | 1.92 | 1.98 | 1.98 | 1.02% | 168,135 |
| Jun 3, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 1.55% | 142,057 |
| Jun 2, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 3.21% | 147,293 |
| May 30, 2025 | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | 0.54% | 256,021 |
| May 29, 2025 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | 1.64% | 86,506 |
| May 28, 2025 | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -1.61% | 110,968 |
| May 27, 2025 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | - | 91,000 |
| May 23, 2025 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | - | 116,608 |
| May 22, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -2.11% | 105,539 |
| May 21, 2025 | 2.01 | 2.01 | 1.89 | 1.90 | 1.90 | -5.94% | 102,462 |
| May 20, 2025 | 1.96 | 2.04 | 1.89 | 2.02 | 2.02 | 3.59% | 451,248 |
| May 19, 2025 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | -1.02% | 158,222 |
| May 16, 2025 | 1.96 | 2.00 | 1.93 | 1.97 | 1.97 | 0.51% | 263,295 |
| May 15, 2025 | 1.93 | 1.96 | 1.88 | 1.96 | 1.96 | 2.62% | 669,650 |
| May 14, 2025 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | -0.52% | 175,140 |
| May 13, 2025 | 1.91 | 1.92 | 1.84 | 1.92 | 1.92 | 1.59% | 170,583 |
| May 12, 2025 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | -0.53% | 98,248 |
| May 9, 2025 | 1.90 | 1.93 | 1.84 | 1.90 | 1.90 | -0.52% | 159,597 |
| May 8, 2025 | 1.88 | 1.92 | 1.81 | 1.91 | 1.91 | 3.24% | 265,079 |
| May 7, 2025 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | -1.60% | 205,659 |
| May 6, 2025 | 1.91 | 1.94 | 1.85 | 1.88 | 1.88 | -2.08% | 270,164 |
| May 5, 2025 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | -2.04% | 221,424 |
| May 2, 2025 | 1.92 | 1.96 | 1.84 | 1.96 | 1.96 | 1.55% | 417,731 |
| May 1, 2025 | 1.91 | 1.94 | 1.83 | 1.93 | 1.93 | -0.52% | 319,318 |
| Apr 30, 2025 | 1.89 | 1.96 | 1.79 | 1.94 | 1.94 | 0.52% | 444,520 |
| Apr 29, 2025 | 1.87 | 1.96 | 1.85 | 1.93 | 1.93 | 2.66% | 764,475 |
| Apr 28, 2025 | 1.84 | 1.89 | 1.81 | 1.88 | 1.88 | 1.62% | 210,087 |
| Apr 25, 2025 | 1.83 | 1.85 | 1.79 | 1.85 | 1.85 | - | 190,157 |
| Apr 24, 2025 | 1.84 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 179,847 |
| Apr 23, 2025 | 1.78 | 1.86 | 1.77 | 1.86 | 1.86 | 4.49% | 296,485 |
| Apr 22, 2025 | 1.67 | 1.84 | 1.67 | 1.78 | 1.78 | 7.23% | 550,121 |
| Apr 21, 2025 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 189,231 |
| Apr 17, 2025 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 2.42% | 115,106 |
| Apr 16, 2025 | 1.65 | 1.75 | 1.65 | 1.65 | 1.65 | - | 296,923 |