5 DAY PERFORMANCE
+4.21%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
+8.79%
6 MONTH PERFORMANCE
+7.61%
YEAR-TO-DATE PERFORMANCE
-4.35%
1 YEAR PERFORMANCE
-86.38%
HilleVax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $1.90 | $1.95 (2.63%) | $1.98 | $1.90 | 150,127 | $96.30 M |
| 01/22/2025 | $1.91 | $1.90 (-0.52%) | $1.95 | $1.89 | 102,000 | $93.83 M |
| 01/21/2025 | $1.89 | $1.90 (0.53%) | $1.98 | $1.89 | 147,241 | $93.83 M |
| 01/17/2025 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.90 | 162,937 | $93.83 M |
| 01/16/2025 | $1.91 | $1.89 (-1.05%) | $1.93 | $1.87 | 215,920 | $93.33 M |
| 01/15/2025 | $1.96 | $1.91 (-2.55%) | $1.99 | $1.91 | 423,426 | $94.32 M |
| 01/14/2025 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.92 | 221,900 | $97.28 M |
| 01/13/2025 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.96 | 257,100 | $98.76 M |
| 01/10/2025 | $2.06 | $2.05 (-0.49%) | $2.08 | $2.03 | 201,300 | $101.23 M |
| 01/08/2025 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.08 | 201,400 | $103.21 M |
| 01/07/2025 | $2.09 | $2.14 (2.39%) | $2.15 | $2.05 | 370,500 | $105.68 M |
| 01/06/2025 | $2.08 | $2.09 (0.48%) | $2.11 | $2.05 | 232,829 | $103.21 M |
| 01/03/2025 | $2.08 | $2.09 (0.48%) | $2.13 | $2.06 | 316,420 | $103.21 M |
| 01/02/2025 | $2.07 | $2.08 (0.48%) | $2.14 | $2.03 | 529,514 | $102.72 M |
| 12/31/2024 | $1.99 | $2.07 (4.02%) | $2.11 | $1.90 | 615,337 | $102.22 M |
| 12/30/2024 | $1.91 | $1.98 (3.66%) | $2.01 | $1.89 | 392,900 | $97.78 M |
| 12/27/2024 | $1.84 | $1.94 (5.43%) | $1.99 | $1.83 | 236,400 | $95.80 M |
| 12/26/2024 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.85 | 210,331 | $91.85 M |
| 12/24/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.84 | 84,227 | $92.34 M |
| 12/23/2024 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.83 | 246,500 | $91.85 M |
| 12/20/2024 | $1.85 | $1.86 (0.54%) | $1.94 | $1.83 | 839,435 | $91.85 M |
| 12/19/2024 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.83 | 416,928 | $90.37 M |
| 12/18/2024 | $1.91 | $1.86 (-2.62%) | $1.97 | $1.86 | 322,600 | $91.85 M |
| 12/17/2024 | $1.94 | $1.90 (-2.06%) | $1.96 | $1.88 | 262,032 | $93.83 M |
| 12/16/2024 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.94 | 299,440 | $96.30 M |
| 12/13/2024 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.95 | 239,132 | $96.79 M |
| 12/12/2024 | $2.00 | $1.98 (-1%) | $2.02 | $1.95 | 260,200 | $97.78 M |
| 12/11/2024 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.95 | 265,200 | $98.27 M |
| 12/10/2024 | $2.05 | $1.97 (-3.9%) | $2.05 | $1.95 | 702,100 | $97.28 M |
| 12/09/2024 | $2.05 | $2.06 (0.49%) | $2.10 | $2.03 | 307,546 | $101.73 M |
| 12/06/2024 | $2.12 | $2.01 (-5.19%) | $2.13 | $1.99 | 1.27 M | $99.26 M |
| 12/05/2024 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.86 | 219,131 | $92.34 M |
| 12/04/2024 | $1.93 | $1.92 (-0.52%) | $1.95 | $1.91 | 86,739 | $94.81 M |
| 12/03/2024 | $1.94 | $1.91 (-1.55%) | $1.98 | $1.90 | 106,430 | $94.32 M |
| 12/02/2024 | $1.93 | $1.96 (1.55%) | $2.00 | $1.92 | 112,139 | $96.79 M |
| 11/29/2024 | $1.92 | $1.93 (0.52%) | $1.95 | $1.90 | 64,300 | $95.31 M |
| 11/27/2024 | $1.92 | $1.92 (0%) | $1.97 | $1.90 | 123,800 | $94.81 M |
| 11/26/2024 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.89 | 134,134 | $94.32 M |
| 11/25/2024 | $1.87 | $1.94 (3.74%) | $1.96 | $1.85 | 188,118 | $95.80 M |
| 11/22/2024 | $1.83 | $1.86 (1.64%) | $1.90 | $1.83 | 126,831 | $91.85 M |
| 11/21/2024 | $1.81 | $1.82 (0.55%) | $1.82 | $1.78 | 92,000 | $89.88 M |
| 11/20/2024 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.79 | 98,422 | $88.39 M |
| 11/19/2024 | $1.80 | $1.82 (1.11%) | $1.83 | $1.80 | 60,500 | $89.88 M |
| 11/18/2024 | $1.83 | $1.83 (0%) | $1.86 | $1.80 | 146,498 | $90.37 M |
| 11/15/2024 | $1.94 | $1.83 (-5.67%) | $1.94 | $1.83 | 253,729 | $90.37 M |
| 11/14/2024 | $1.92 | $1.89 (-1.56%) | $1.95 | $1.87 | 121,760 | $93.33 M |
| 11/13/2024 | $1.95 | $1.90 (-2.56%) | $1.97 | $1.88 | 116,800 | $93.83 M |
| 11/12/2024 | $1.94 | $1.98 (2.06%) | $2.02 | $1.94 | 222,700 | $97.78 M |
| 11/11/2024 | $1.93 | $1.97 (2.07%) | $1.97 | $1.89 | 146,600 | $97.28 M |
| 11/08/2024 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.85 | 150,422 | $94.32 M |
| 11/07/2024 | $1.94 | $1.94 (0%) | $1.97 | $1.85 | 156,300 | $95.80 M |
| 11/06/2024 | $1.92 | $1.96 (2.08%) | $1.99 | $1.91 | 243,521 | $96.79 M |
| 11/05/2024 | $1.86 | $1.89 (1.61%) | $1.92 | $1.86 | 103,300 | $93.33 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 |