HilleVax, Inc. (HLVX)
NASDAQ: HLVX · Real-Time Price · USD
1.890
-0.010 (-0.53%)
At close: May 12, 2025, 4:00 PM
1.890
0.00 (0.00%)
After-hours: May 12, 2025, 4:03 PM EDT
HilleVax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.67 | 1.74 | 1.62 | 1.65 | 1.65 | -1.79% | 252,958 |
| Apr 14, 2025 | 1.69 | 1.74 | 1.63 | 1.68 | 1.68 | 0.60% | 253,183 |
| Apr 11, 2025 | 1.57 | 1.70 | 1.56 | 1.67 | 1.67 | 7.74% | 358,676 |
| Apr 10, 2025 | 1.58 | 1.61 | 1.50 | 1.55 | 1.55 | 0.65% | 221,165 |
| Apr 9, 2025 | 1.43 | 1.59 | 1.43 | 1.54 | 1.54 | 5.48% | 406,424 |
| Apr 8, 2025 | 1.47 | 1.51 | 1.43 | 1.46 | 1.46 | 4.29% | 292,003 |
| Apr 7, 2025 | 1.37 | 1.51 | 1.35 | 1.40 | 1.40 | -1.41% | 568,092 |
| Apr 4, 2025 | 1.44 | 1.50 | 1.34 | 1.42 | 1.42 | -2.07% | 665,777 |
| Apr 3, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | -3.33% | 228,675 |
| Apr 2, 2025 | 1.41 | 1.54 | 1.41 | 1.50 | 1.50 | 8.30% | 289,979 |
| Apr 1, 2025 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -4.48% | 249,231 |
| Mar 31, 2025 | 1.53 | 1.57 | 1.41 | 1.45 | 1.45 | -8.81% | 355,955 |
| Mar 28, 2025 | 1.61 | 1.71 | 1.58 | 1.59 | 1.59 | -1.24% | 97,820 |
| Mar 27, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 91,753 |
| Mar 26, 2025 | 1.64 | 1.68 | 1.61 | 1.61 | 1.61 | -1.83% | 105,212 |
| Mar 25, 2025 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -2.38% | 183,495 |
| Mar 24, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | - | 154,760 |
| Mar 21, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 280,835 |
| Mar 20, 2025 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 65,849 |
| Mar 19, 2025 | 1.73 | 1.79 | 1.71 | 1.75 | 1.75 | 1.74% | 62,645 |
| Mar 18, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -2.82% | 210,115 |
| Mar 17, 2025 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 104,884 |
| Mar 14, 2025 | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | 1.16% | 76,302 |
| Mar 13, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 130,338 |
| Mar 12, 2025 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -0.56% | 129,375 |
| Mar 11, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | -1.11% | 172,557 |
| Mar 10, 2025 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | -2.17% | 157,508 |
| Mar 7, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -2.13% | 64,345 |
| Mar 6, 2025 | 1.83 | 1.91 | 1.81 | 1.88 | 1.88 | 3.30% | 167,006 |
| Mar 5, 2025 | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | 2.25% | 119,979 |
| Mar 4, 2025 | 1.75 | 1.82 | 1.74 | 1.78 | 1.78 | 1.71% | 161,997 |
| Mar 3, 2025 | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | -2.23% | 200,203 |