Skip to main content
HilleVax, Inc. (HLVX)
2.090
-0.010 (-0.48%)
Inactive · Last trade price on Sep 16, 2025

HilleVax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252.102.112.092.092.09-0.48%2,800,167
Sep 15, 20252.102.112.092.102.100.48%538,978
Sep 12, 20252.092.112.092.092.09-1,241,273
Sep 11, 20252.102.112.092.092.09-0.95%1,205,356
Sep 10, 20252.102.112.092.112.110.48%314,628
Sep 9, 20252.092.112.092.102.100.48%1,329,205
Sep 8, 20252.092.102.082.092.09-0.48%1,057,309
Sep 5, 20252.102.102.082.102.10-433,103
Sep 4, 20252.112.112.072.102.10-1,117,417
Sep 3, 20252.092.102.082.102.100.96%1,733,476
Sep 2, 20252.082.112.082.082.08-0.48%376,781
Aug 29, 20252.082.102.082.092.090.48%169,265
Aug 28, 20252.082.102.072.082.08-2,316,343
Aug 27, 20252.102.112.082.082.08-0.95%297,788
Aug 26, 20252.112.132.092.102.10-0.94%743,503
Aug 25, 20252.072.132.072.122.122.91%276,333
Aug 22, 20252.072.082.062.062.06-0.24%480,175
Aug 21, 20252.072.072.062.072.07-0.24%344,238
Aug 20, 20252.062.102.062.072.070.49%482,409
Aug 19, 20252.062.082.062.062.06-1,345,990
Aug 18, 20252.082.102.052.062.06-0.96%902,295
Aug 15, 20252.092.092.072.082.08-320,441
Aug 14, 20252.072.082.072.082.080.48%46,275
Aug 13, 20252.072.082.062.072.070.49%209,953
Aug 12, 20252.082.082.062.062.06-187,494
Aug 11, 20252.072.082.062.062.06-0.24%555,229
Aug 8, 20252.062.072.062.072.070.24%112,818
Aug 7, 20252.072.102.062.062.060.49%1,379,153
Aug 6, 20252.052.062.052.052.05-3,230,526
Aug 5, 20252.072.072.052.052.05-0.73%1,954,578
Aug 4, 20252.082.102.002.072.071.23%7,693,217
Aug 1, 20252.102.102.002.042.04-3.32%71,883
Jul 31, 20252.082.152.082.112.110.96%90,964
Jul 30, 20252.112.162.082.092.09-0.95%87,536
Jul 29, 20252.152.152.092.112.11-0.94%56,391
Jul 28, 20252.162.172.122.132.13-0.93%83,829
Jul 25, 20252.152.162.092.152.150.47%162,970
Jul 24, 20252.092.162.072.142.141.90%142,033
Jul 23, 20252.112.142.092.102.10-0.47%56,424
Jul 22, 20252.052.112.032.112.112.93%79,917
Jul 21, 20252.082.082.032.052.05-0.49%73,506
Jul 18, 20252.132.132.052.062.06-3.29%57,254
Jul 17, 20252.142.162.102.132.130.47%318,458
Jul 16, 20252.132.162.092.122.12-0.47%177,955
Jul 15, 20252.152.152.102.132.13-1.84%52,090
Jul 14, 20252.072.172.062.172.173.83%237,503
Jul 11, 20252.112.112.072.092.09-0.48%104,764
Jul 10, 20252.112.122.022.102.10-0.94%88,297
Jul 9, 20251.992.121.982.122.123.41%120,674
Jul 8, 20252.072.092.032.052.05-134,000
Jul 7, 20252.052.082.032.052.05-0.49%85,273
Jul 3, 20252.102.102.052.062.06-2.37%59,470
Jul 2, 20252.012.121.992.112.114.46%259,040
Jul 1, 20252.002.122.002.022.021.51%383,571
Jun 30, 20251.982.041.941.991.991.02%428,510
Jun 27, 20251.951.991.911.971.971.03%4,272,001
Jun 26, 20251.901.951.891.951.952.63%238,833
Jun 25, 20251.901.931.871.901.90-193,997
Jun 24, 20251.901.951.851.901.901.06%241,267
Jun 23, 20251.851.911.831.881.881.08%149,251
Jun 20, 20251.901.921.831.861.86-1.06%179,854
Jun 18, 20251.841.901.841.881.881.62%678,167
Jun 17, 20251.831.881.821.851.85-0.54%325,746
Jun 16, 20251.861.891.841.861.860.54%204,371
Jun 13, 20251.901.931.841.851.85-3.65%354,921
Jun 12, 20251.941.981.911.921.92-2.04%137,557
Jun 11, 20251.982.031.941.961.960.51%179,175
Jun 10, 20252.042.071.931.951.95-4.41%412,375
Jun 9, 20252.002.051.962.042.042.51%185,328
Jun 6, 20251.982.021.931.991.991.53%101,287
Jun 5, 20251.971.981.921.961.96-1.01%101,202
Jun 4, 20251.961.991.921.981.981.02%168,135
Jun 3, 20251.931.991.931.961.961.55%142,057
Jun 2, 20251.861.931.861.931.933.21%147,293
May 30, 20251.861.891.841.871.870.54%256,021
May 29, 20251.841.891.831.861.861.64%86,506
May 28, 20251.871.871.821.831.83-1.61%110,968
May 27, 20251.881.891.831.861.86-91,000
May 23, 20251.841.881.821.861.86-116,608
May 22, 20251.881.881.851.861.86-2.11%105,539
May 21, 20252.012.011.891.901.90-5.94%102,462
May 20, 20251.962.041.892.022.023.59%451,248
May 19, 20251.941.971.921.951.95-1.02%158,222
May 16, 20251.962.001.931.971.970.51%263,295
May 15, 20251.931.961.881.961.962.62%669,650
May 14, 20251.921.921.871.911.91-0.52%175,140
May 13, 20251.911.921.841.921.921.59%170,583
May 12, 20251.921.921.851.891.89-0.53%98,248
May 9, 20251.901.931.841.901.90-0.52%159,597
May 8, 20251.881.921.811.911.913.24%265,079
May 7, 20251.881.881.811.851.85-1.60%205,659
May 6, 20251.911.941.851.881.88-2.08%270,164
May 5, 20251.921.931.881.921.92-2.04%221,424
May 2, 20251.921.961.841.961.961.55%417,731
May 1, 20251.911.941.831.931.93-0.52%319,318
Apr 30, 20251.891.961.791.941.940.52%444,520
Apr 29, 20251.871.961.851.931.932.66%764,475
Apr 28, 20251.841.891.811.881.881.62%210,087
Apr 25, 20251.831.851.791.851.85-190,157
Apr 24, 20251.841.861.801.851.85-0.54%179,847