HilleVax, Inc. (HLVX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.96

north_east

$0.03 (1.55%)

Day's range

$1.84

$1.96

5 DAY PERFORMANCE

+4.26%

1 MONTH PERFORMANCE

+35.17%

3 MONTH PERFORMANCE

+2.62%

6 MONTH PERFORMANCE

+4.81%

YEAR-TO-DATE PERFORMANCE

-5.31%

1 YEAR PERFORMANCE

-85.60%

HilleVax, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/02/2025	$1.92	$1.96 (2.08%)	$1.96	$1.84	342.24 K	$97.18 M
05/01/2025	$1.91	$1.93 (1.05%)	$1.94	$1.83	319.32 K	$95.70 M
04/30/2025	$1.89	$1.94 (2.65%)	$1.96	$1.79	444.52 K	$96.19 M
04/29/2025	$1.87	$1.93 (3.21%)	$1.96	$1.85	764.50 K	$95.70 M
04/28/2025	$1.84	$1.88 (2.17%)	$1.89	$1.81	210.10 K	$93.22 M
04/25/2025	$1.83	$1.85 (1.09%)	$1.85	$1.79	190.20 K	$91.73 M
04/24/2025	$1.84	$1.85 (0.54%)	$1.86	$1.80	179.85 K	$91.73 M
04/23/2025	$1.78	$1.86 (4.49%)	$1.86	$1.77	296.50 K	$92.23 M
04/22/2025	$1.67	$1.78 (6.59%)	$1.84	$1.67	550.12 K	$88.26 M
04/21/2025	$1.69	$1.66 (-1.78%)	$1.73	$1.65	189.23 K	$82.31 M
04/17/2025	$1.64	$1.69 (3.05%)	$1.72	$1.64	115.11 K	$83.80 M
04/16/2025	$1.65	$1.65 (0%)	$1.75	$1.65	296.92 K	$81.81 M
04/15/2025	$1.67	$1.65 (-1.2%)	$1.74	$1.62	253.00 K	$81.81 M
04/14/2025	$1.69	$1.68 (-0.59%)	$1.74	$1.63	253.20 K	$83.30 M
04/11/2025	$1.57	$1.67 (6.37%)	$1.70	$1.56	358.70 K	$82.80 M
04/10/2025	$1.58	$1.55 (-1.9%)	$1.61	$1.50	221.20 K	$76.85 M
04/09/2025	$1.43	$1.54 (7.69%)	$1.59	$1.43	406.42 K	$76.36 M
04/08/2025	$1.47	$1.46 (-0.68%)	$1.51	$1.43	292.00 K	$72.39 M
04/07/2025	$1.37	$1.40 (2.19%)	$1.51	$1.35	568.10 K	$69.42 M
04/04/2025	$1.44	$1.42 (-1.39%)	$1.50	$1.34	665.80 K	$70.41 M
04/03/2025	$1.44	$1.45 (0.69%)	$1.49	$1.44	228.70 K	$71.90 M
04/02/2025	$1.41	$1.50 (6.38%)	$1.54	$1.41	290.00 K	$74.38 M
04/01/2025	$1.47	$1.39 (-5.44%)	$1.47	$1.37	249.23 K	$68.92 M
03/31/2025	$1.53	$1.45 (-5.23%)	$1.57	$1.41	356.00 K	$71.90 M
03/28/2025	$1.61	$1.59 (-1.24%)	$1.71	$1.58	97.82 K	$78.15 M
03/27/2025	$1.61	$1.61 (0%)	$1.63	$1.60	91.80 K	$79.14 M
03/26/2025	$1.64	$1.61 (-1.83%)	$1.68	$1.61	105.21 K	$79.14 M
03/25/2025	$1.70	$1.64 (-3.53%)	$1.70	$1.61	183.50 K	$80.61 M
03/24/2025	$1.69	$1.68 (-0.59%)	$1.73	$1.67	154.80 K	$82.96 M
03/21/2025	$1.70	$1.68 (-1.18%)	$1.75	$1.68	280.84 K	$82.96 M
03/20/2025	$1.74	$1.72 (-1.15%)	$1.77	$1.71	65.85 K	$84.94 M
03/19/2025	$1.73	$1.75 (1.16%)	$1.79	$1.71	62.65 K	$86.42 M
03/18/2025	$1.75	$1.72 (-1.71%)	$1.75	$1.70	210.12 K	$84.94 M
03/17/2025	$1.75	$1.77 (1.14%)	$1.78	$1.73	104.90 K	$87.41 M
03/14/2025	$1.79	$1.75 (-2.23%)	$1.81	$1.74	76.30 K	$86.42 M
03/13/2025	$1.77	$1.73 (-2.26%)	$1.79	$1.72	130.34 K	$85.43 M
03/12/2025	$1.79	$1.77 (-1.12%)	$1.79	$1.72	129.40 K	$87.41 M
03/11/2025	$1.78	$1.78 (0%)	$1.79	$1.74	172.60 K	$87.90 M
03/10/2025	$1.80	$1.80 (0%)	$1.85	$1.76	157.55 K	$88.89 M
03/07/2025	$1.86	$1.84 (-1.08%)	$1.88	$1.83	64.35 K	$90.86 M
03/06/2025	$1.83	$1.88 (2.73%)	$1.91	$1.81	167.01 K	$92.84 M
03/05/2025	$1.83	$1.82 (-0.55%)	$1.84	$1.79	120.00 K	$89.88 M
03/04/2025	$1.75	$1.78 (1.71%)	$1.82	$1.74	162.00 K	$87.90 M
03/03/2025	$1.78	$1.75 (-1.69%)	$1.81	$1.74	200.20 K	$86.42 M
02/28/2025	$1.80	$1.79 (-0.56%)	$1.80	$1.77	104.82 K	$88.39 M
02/27/2025	$1.81	$1.80 (-0.55%)	$1.83	$1.80	78.51 K	$88.89 M
02/26/2025	$1.81	$1.81 (0%)	$1.88	$1.80	98.64 K	$89.38 M
02/25/2025	$1.85	$1.80 (-2.7%)	$1.85	$1.80	114.44 K	$88.89 M
02/24/2025	$1.83	$1.83 (0%)	$1.86	$1.78	128.20 K	$90.37 M
02/21/2025	$1.91	$1.83 (-4.19%)	$1.91	$1.83	89.40 K	$90.37 M
02/20/2025	$1.86	$1.87 (0.54%)	$1.89	$1.84	81.54 K	$92.34 M
02/19/2025	$1.88	$1.88 (0%)	$1.91	$1.85	146.40 K	$92.84 M
02/18/2025	$1.88	$1.89 (0.53%)	$1.99	$1.87	435.84 K	$93.33 M
02/14/2025	$1.84	$1.86 (1.09%)	$1.88	$1.81	119.81 K	$91.85 M
02/13/2025	$1.75	$1.83 (4.57%)	$1.88	$1.75	160.40 K	$90.37 M
02/12/2025	$1.73	$1.74 (0.58%)	$1.76	$1.67	194.20 K	$85.93 M
02/11/2025	$1.85	$1.74 (-5.95%)	$1.85	$1.73	499.64 K	$85.93 M
02/10/2025	$1.86	$1.82 (-2.15%)	$1.87	$1.82	266.80 K	$89.88 M
02/07/2025	$1.91	$1.86 (-2.62%)	$1.94	$1.85	217.75 K	$91.85 M
02/06/2025	$1.97	$1.92 (-2.54%)	$1.97	$1.90	160.63 K	$94.81 M
02/05/2025	$1.90	$1.96 (3.16%)	$1.96	$1.90	122.33 K	$96.79 M
02/04/2025	$1.93	$1.91 (-1.04%)	$1.93	$1.86	205.21 K	$94.32 M
02/03/2025	$1.93	$1.91 (-1.04%)	$2.00	$1.90	129.10 K	$94.32 M