HilleVax Inc (HLVX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.58823529412 | 12.75 | 14 | 12.45 | 121107 | 13.0809086 | CS |
| 4 | 0.67 | 5.39887187752 | 12.41 | 15.6 | 11.7 | 182484 | 13.74608641 | CS |
| 12 | -2.41 | -15.5584247902 | 15.49 | 16.305 | 10.935 | 186390 | 13.5565226 | CS |
| 26 | -2.07 | -13.6633663366 | 15.15 | 20.22 | 10.935 | 153451 | 14.63072162 | CS |
| 52 | -3.28 | -20.0488997555 | 16.36 | 20.22 | 9.94 | 119240 | 14.45405938 | CS |
| 156 | -5.68 | -30.2771855011 | 18.76 | 24.42 | 7.9 | 111216 | 14.81656473 | CS |
| 260 | -5.68 | -30.2771855011 | 18.76 | 24.42 | 7.9 | 111216 | 14.81656473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 13.08 | 0.01 | 0.08 | 12.92 | 13.23 | 12.45 | 144312 |
| 1719354900 | 13.07 | -0.36 | -2.68 | 13.34 | 13.69 | 13.06 | 81599 |
| 1719268500 | 13.43 | 0.36 | 2.75 | 13.06 | 14 | 12.95 | 81505 |
| 1719009300 | 13.07 | 0.24 | 1.87 | 12.85 | 13.42 | 12.7 | 221086 |
| 1718922900 | 12.83 | 0.03 | 0.23 | 12.75 | 13.36 | 12.46 | 100239 |
| 1718750100 | 12.8 | -2.49 | -16.29 | 15.29 | 15.29 | 12.5 | 175451 |
| 1718663700 | 15.29 | 0.2 | 1.33 | 14.89 | 15.6 | 14.38 | 234293 |
| 1718404500 | 15.09 | 0.29 | 1.96 | 14.61 | 15.18 | 14.39 | 219204 |
| 1718318100 | 14.8 | 0.2 | 1.37 | 14.78 | 15.14 | 14.43 | 140156 |
| 1718231700 | 14.6 | -0.16 | -1.08 | 15 | 15.38 | 14.03 | 407145 |
| 1718145300 | 14.76 | 0.76 | 5.43 | 13.88 | 15.16 | 13.32 | 311372 |
| 1718058900 | 14 | 0.46 | 3.40 | 13.38 | 14.06 | 13.16 | 111391 |
| 1717799700 | 13.54 | -0.21 | -1.53 | 13.53 | 13.88 | 13.29 | 84540 |
| 1717713300 | 13.75 | -0.03 | -0.22 | 13.77 | 14.26 | 13.4664 | 104558 |
| 1717626900 | 13.78 | 0.01 | 0.07 | 13.88 | 14.16 | 13.57 | 162551 |
| 1717540500 | 13.77 | 1.37 | 11.05 | 12.6 | 14.23 | 12.6 | 321737 |
| 1717454100 | 12.4 | 0.26 | 2.14 | 12.2 | 12.43 | 11.92 | 195475 |
| 1717194900 | 12.14 | 0.01 | 0.08 | 12.13 | 12.52 | 11.7 | 180858 |
| 1717108500 | 12.13 | -0.51 | -4.03 | 12.77 | 13 | 11.97 | 158014 |
| 1717022100 | 12.64 | -0.03 | -0.24 | 12.41 | 12.86 | 12.03 | 176019 |
| 1716935700 | 12.67 | -0.22 | -1.71 | 12.89 | 13.945 | 10.935 | 664010 |
| 1716590100 | 12.89 | -0.19 | -1.45 | 13.18 | 13.38 | 12.75 | 249418 |
| 1716503700 | 13.08 | -1.06 | -7.50 | 14.12 | 14.45 | 12.8635 | 174220 |
| 1716417300 | 14.14 | -0.39 | -2.68 | 14.44 | 15.17 | 13.92 | 210415 |
| 1716330900 | 14.53 | 0.04 | 0.28 | 14.49 | 14.61 | 13.55 | 169129 |
| 1716244500 | 14.49 | -1.35 | -8.52 | 15.73 | 15.82 | 14.45 | 113288 |
| 1715985300 | 15.84 | 0.27 | 1.73 | 15.62 | 16.045 | 15.5 | 112735 |
| 1715898900 | 15.57 | 0.47 | 3.11 | 14.94 | 16.305 | 14.94 | 169338 |
| 1715812500 | 15.1 | 1.97 | 15.00 | 13.62 | 15.3 | 13.55 | 570595 |
| 1715726100 | 13.13 | -0.51 | -3.74 | 13.88 | 14.21 | 13.08 | 197754 |
| 1715639700 | 13.64 | -0.2 | -1.45 | 14.17 | 14.37 | 13.51 | 35751 |
| 1715380500 | 13.84 | -0.15 | -1.07 | 13.95 | 14.565 | 13.41 | 222727 |
| 1715294100 | 13.99 | 0.51 | 3.78 | 13.5 | 14.45 | 13.215 | 353475 |
| 1715207700 | 13.48 | -0.41 | -2.95 | 13.79 | 13.87 | 13.48 | 36738 |
| 1715121300 | 13.89 | 0.09 | 0.65 | 13.85 | 14.05 | 13.7346 | 62367 |
| 1715034900 | 13.8 | 0.19 | 1.40 | 13.63 | 14.015 | 13.55 | 40158 |
| 1714775700 | 13.61 | -0.41 | -2.92 | 14.31 | 14.41 | 13.59 | 62071 |
| 1714689300 | 14.02 | 0.46 | 3.39 | 13.8 | 14.41 | 13.77 | 278132 |
| 1714602900 | 13.56 | 0.36 | 2.73 | 13.28 | 14.17 | 13.2 | 108171 |
| 1714516500 | 13.2 | -0.08 | -0.60 | 13.04 | 13.73 | 13.04 | 91033 |
| 1714430100 | 13.28 | 0.49 | 3.83 | 12.82 | 13.36 | 12.64 | 63158 |
| 1714170900 | 12.79 | 0.77 | 6.41 | 12.07 | 13.2 | 11.9893 | 369590 |
| 1714084500 | 12.02 | -0.56 | -4.45 | 12.4 | 12.4 | 11.79 | 52387 |
| 1713998100 | 12.58 | -0.23 | -1.80 | 12.69 | 12.84 | 12.47 | 49066 |
| 1713911700 | 12.81 | -0.17 | -1.31 | 12.99 | 13.19 | 12.7 | 162714 |
| 1713825300 | 12.98 | 0.68 | 5.53 | 12.61 | 13.4 | 12.21 | 88390 |
| 1713566100 | 12.3 | 0.44 | 3.71 | 11.86 | 12.5 | 11.73 | 276760 |
| 1713479700 | 11.86 | -0.67 | -5.35 | 12.49 | 12.7 | 11.8 | 1140697 |
| 1713393300 | 12.53 | -0.48 | -3.69 | 13.02 | 13.5072 | 12.38 | 78008 |
| 1713306900 | 13.01 | -0.9 | -6.47 | 13.79 | 13.79 | 12.9854 | 52535 |
| 1713220500 | 13.91 | -1.13 | -7.48 | 15.08 | 15.15 | 13.87 | 72488 |
| 1712961300 | 15.035 | 0.12 | 0.77 | 14.98 | 15.07 | 14.45 | 113080 |
| 1712874900 | 14.92 | 0.85 | 6.04 | 14.08 | 15.07 | 14.08 | 109146 |
| 1712788500 | 14.07 | -0.44 | -3.03 | 14 | 14.47 | 13.385 | 175372 |
| 1712702100 | 14.51 | 0.19 | 1.33 | 14.51 | 14.62 | 14.19 | 114714 |
| 1712615700 | 14.32 | -0.2 | -1.38 | 14.5 | 14.86 | 14.22 | 43077 |
| 1712356500 | 14.52 | 0.02 | 0.14 | 14.29 | 14.88 | 14.27 | 142965 |
| 1712270100 | 14.5 | -0.32 | -2.16 | 14.91 | 15.3195 | 14.46 | 232200 |
| 1712183700 | 14.82 | -0.83 | -5.30 | 15.49 | 15.55 | 14.66 | 85560 |
| 1712097300 | 15.65 | -0.28 | -1.76 | 15.9 | 16.145 | 15.6 | 68112 |
| 1712010900 | 15.93 | -0.7 | -4.21 | 16.55 | 16.66 | 15.705 | 71652 |
| 1711665300 | 16.629999 | 1.01 | 6.47 | 15.59 | 17.23 | 15.56 | 217270 |
| 1711578900 | 15.62 | -0.22 | -1.39 | 16.01 | 16.28 | 15.53 | 67966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
