-
5 DAY PERFORMANCE
+4.42% -
1 MONTH PERFORMANCE
+6.78% -
3 MONTH PERFORMANCE
+18.13% -
6 MONTH PERFORMANCE
-86.11% -
YEAR-TO-DATE PERFORMANCE
-88.22% -
1 YEAR PERFORMANCE
-85.18%
HilleVax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.86 | $1.89 (1.61%) | $1.92 | $1.86 | 103,270 | $92.95 M |
| 11/04/2024 | $1.87 | $1.90 (1.6%) | $1.92 | $1.83 | 113,000 | $93.44 M |
| 11/01/2024 | $1.80 | $1.87 (3.89%) | $1.88 | $1.80 | 129,246 | $91.96 M |
| 10/31/2024 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.81 | 70,100 | $89.01 M |
| 10/30/2024 | $1.92 | $1.84 (-4.17%) | $1.95 | $1.84 | 136,653 | $90.49 M |
| 10/29/2024 | $1.80 | $1.91 (6.11%) | $1.91 | $1.80 | 160,113 | $93.93 M |
| 10/28/2024 | $1.81 | $1.84 (1.66%) | $1.86 | $1.81 | 110,029 | $90.49 M |
| 10/25/2024 | $1.83 | $1.81 (-1.09%) | $1.84 | $1.81 | 64,627 | $89.01 M |
| 10/24/2024 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.82 | 61,646 | $89.51 M |
| 10/23/2024 | $1.83 | $1.87 (2.19%) | $1.87 | $1.83 | 70,800 | $91.96 M |
| 10/22/2024 | $1.82 | $1.86 (2.2%) | $1.86 | $1.81 | 101,228 | $91.47 M |
| 10/21/2024 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.83 | 67,400 | $90.00 M |
| 10/18/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.83 | 187,300 | $92.46 M |
| 10/17/2024 | $1.84 | $1.87 (1.63%) | $1.89 | $1.79 | 252,000 | $91.96 M |
| 10/16/2024 | $1.79 | $1.82 (1.68%) | $1.84 | $1.77 | 151,128 | $89.51 M |
| 10/15/2024 | $1.77 | $1.80 (1.69%) | $1.82 | $1.76 | 99,124 | $88.52 M |
| 10/14/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.75 | 85,536 | $87.54 M |
| 10/11/2024 | $1.72 | $1.80 (4.65%) | $1.80 | $1.72 | 98,100 | $88.52 M |
| 10/10/2024 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.70 | 144,508 | $85.08 M |
| 10/09/2024 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.73 | 115,240 | $85.08 M |
| 10/08/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.79 | 116,113 | $88.52 M |
| 10/07/2024 | $1.78 | $1.80 (1.12%) | $1.82 | $1.78 | 162,621 | $88.52 M |
| 10/04/2024 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.75 | 119,300 | $87.05 M |
| 10/03/2024 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.73 | 136,403 | $86.06 M |
| 10/02/2024 | $1.78 | $1.80 (1.12%) | $1.82 | $1.76 | 330,200 | $88.52 M |
| 10/01/2024 | $1.76 | $1.78 (1.14%) | $1.82 | $1.74 | 287,900 | $87.54 M |
| 09/30/2024 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.76 | 84,575 | $86.56 M |
| 09/27/2024 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.75 | 112,006 | $86.56 M |
| 09/26/2024 | $1.78 | $1.79 (0.56%) | $1.80 | $1.75 | 154,113 | $88.03 M |
| 09/25/2024 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.75 | 163,255 | $86.56 M |
| 09/24/2024 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.79 | 256,842 | $88.52 M |
| 09/23/2024 | $1.80 | $1.80 (0%) | $1.81 | $1.77 | 392,427 | $88.52 M |
| 09/20/2024 | $1.80 | $1.80 (0%) | $1.83 | $1.77 | 816,500 | $88.52 M |
| 09/19/2024 | $1.85 | $1.81 (-2.16%) | $1.88 | $1.80 | 153,651 | $89.01 M |
| 09/18/2024 | $1.81 | $1.81 (0%) | $1.88 | $1.80 | 157,637 | $89.01 M |
| 09/17/2024 | $1.80 | $1.81 (0.56%) | $1.83 | $1.77 | 133,200 | $89.01 M |
| 09/16/2024 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.78 | 126,100 | $88.03 M |
| 09/13/2024 | $1.75 | $1.83 (4.57%) | $1.84 | $1.73 | 188,800 | $90.00 M |
| 09/12/2024 | $1.69 | $1.73 (2.37%) | $1.75 | $1.69 | 154,047 | $85.08 M |
| 09/11/2024 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.68 | 161,600 | $84.10 M |
| 09/10/2024 | $1.73 | $1.74 (0.58%) | $1.76 | $1.70 | 167,970 | $85.57 M |
| 09/09/2024 | $1.73 | $1.75 (1.16%) | $1.84 | $1.71 | 215,078 | $86.06 M |
| 09/06/2024 | $1.73 | $1.74 (0.58%) | $1.78 | $1.71 | 218,336 | $85.57 M |
| 09/05/2024 | $1.78 | $1.74 (-2.25%) | $1.79 | $1.73 | 295,554 | $85.57 M |
| 09/04/2024 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.73 | 462,500 | $88.52 M |
| 09/03/2024 | $1.85 | $1.85 (0%) | $1.88 | $1.82 | 395,700 | $90.98 M |
| 08/30/2024 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.86 | 779,100 | $91.96 M |
| 08/29/2024 | $1.91 | $1.89 (-1.05%) | $1.99 | $1.86 | 476,549 | $92.95 M |
| 08/28/2024 | $1.93 | $1.91 (-1.04%) | $1.94 | $1.87 | 1.03 M | $93.93 M |
| 08/27/2024 | $1.96 | $1.93 (-1.53%) | $1.98 | $1.89 | 463,054 | $94.92 M |
| 08/26/2024 | $1.92 | $1.97 (2.6%) | $1.98 | $1.91 | 313,100 | $96.88 M |
| 08/23/2024 | $1.95 | $1.94 (-0.51%) | $2.01 | $1.92 | 352,800 | $95.41 M |
| 08/22/2024 | $2.01 | $1.92 (-4.48%) | $2.07 | $1.91 | 629,031 | $94.42 M |
| 08/21/2024 | $1.83 | $2.00 (9.29%) | $2.01 | $1.80 | 687,312 | $98.36 M |
| 08/20/2024 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.81 | 198,900 | $90.00 M |
| 08/19/2024 | $1.80 | $1.87 (3.89%) | $1.87 | $1.77 | 386,827 | $91.96 M |
| 08/16/2024 | $1.77 | $1.79 (1.13%) | $1.86 | $1.76 | 578,642 | $88.03 M |
| 08/15/2024 | $1.71 | $1.81 (5.85%) | $1.83 | $1.68 | 604,134 | $89.01 M |
| 08/14/2024 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.64 | 559,827 | $82.62 M |
| 08/13/2024 | $1.60 | $1.71 (6.87%) | $1.72 | $1.60 | 559,500 | $84.10 M |
| 08/12/2024 | $1.61 | $1.59 (-1.24%) | $1.65 | $1.59 | 260,500 | $78.19 M |
| 08/09/2024 | $1.77 | $1.60 (-9.6%) | $1.77 | $1.59 | 751,940 | $78.69 M |
| 08/08/2024 | $1.62 | $1.66 (2.47%) | $1.70 | $1.62 | 350,700 | $81.64 M |
| 08/07/2024 | $1.61 | $1.61 (0%) | $1.68 | $1.60 | 393,683 | $79.18 M |
| 08/06/2024 | $1.60 | $1.58 (-1.25%) | $1.69 | $1.58 | 680,754 | $77.70 M |
| 08/05/2024 | $1.60 | $1.60 (0%) | $1.66 | $1.58 | 632,300 | $78.69 M |