Free Trial

HilleVax (HLVX) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free HLVX Stock Alerts
$14.53
+0.04 (+0.28%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

HilleVax Stock Price Performance

5 Day
Performance
-6.94%
1 Month
Performance
+17.80%
3 Month
Performance
-3.34%
6 Month
Performance
+5.77%
Year-To-Date
Performance
-9.72%
1 Year
Performance
-14.31%
Receive HLVX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HilleVax and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

HLVX Stock Chart for Tuesday, May, 21, 2024

HLVX Chart by TradingView

HilleVax Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$15.84$14.49
-8.52%		$15.82$14.45113,288 shs$720.44 million
05/17/2024$15.57$15.84
+1.73%		$16.05$15.50112,735 shs$787.57 million
05/16/2024$15.10$15.57
+3.11%		$16.31$14.94169,338 shs$774.14 million
05/15/2024$13.13$15.10
+15.00%		$15.30$13.62570,595 shs$750.77 million
05/14/2024$13.64$13.13
-3.74%		$14.21$13.08197,754 shs$652.82 million
05/13/2024$13.84$13.64
-1.45%		$14.34$13.5135,750 shs$678.18 million
05/10/2024$13.99$13.84
-1.07%		$14.57$13.41222,727 shs$688.14 million
05/09/2024$13.48$13.99
+3.78%		$14.45$13.22353,475 shs$695.60 million
05/08/2024$13.89$13.48
-2.95%		$13.87$13.4836,738 shs$670.24 million
05/07/2024$13.80$13.89
+0.65%		$14.05$13.7362,367 shs$690.63 million
05/06/2024$13.61$13.80
+1.40%		$14.02$13.5540,158 shs$686.14 million
05/03/2024$14.02$13.61
-2.92%		$14.41$13.5962,071 shs$676.69 million
05/02/2024$13.56$14.02
+3.39%		$14.41$13.77278,132 shs$697.09 million
05/01/2024$13.20$13.56
+2.73%		$14.08$13.20108,171 shs$674.20 million
04/30/2024$13.28$13.20
-0.60%		$13.73$13.0491,033 shs$656.30 million
04/29/2024$12.79$13.28
+3.83%		$13.36$12.8263,158 shs$660.28 million
04/26/2024$12.02$12.79
+6.41%		$13.20$11.99369,590 shs$635.92 million
04/25/2024$12.58$12.02
-4.45%		$12.40$11.7952,387 shs$597.63 million
04/24/2024$12.81$12.58
-1.80%		$12.84$12.4749,066 shs$625.48 million
04/23/2024$12.98$12.81
-1.31%		$13.16$12.70162,714 shs$636.93 million
04/22/2024$12.30$12.98
+5.53%		$13.40$12.2188,390 shs$645.37 million
04/19/2024$11.86$12.30
+3.71%		$12.50$11.73276,760 shs$611.56 million
04/18/2024$12.53$11.86
-5.35%		$12.55$11.801.14 million shs$623.00 million
04/17/2024$13.01$12.53
-3.69%		$13.51$12.3878,008 shs$622.99 million
04/16/2024$13.91$13.01
-6.47%		$13.79$12.9952,535 shs$646.60 million
04/15/2024$15.04$13.91
-7.48%		$15.14$13.8772,488 shs$691.33 million
04/12/2024$14.92$15.04
+0.77%		$15.07$14.45113,080 shs$747.24 million
04/11/2024$14.07$14.92
+6.04%		$15.07$14.08109,146 shs$741.52 million
04/10/2024$14.51$14.07
-3.03%		$14.47$13.39175,372 shs$699.28 million
04/09/2024$14.32$14.51
+1.33%		$14.62$14.19114,714 shs$721.16 million
04/08/2024$14.52$14.32
-1.38%		$14.86$14.2243,077 shs$711.70 million
04/05/2024$14.50$14.52
+0.14%		$14.88$14.27142,965 shs$721.64 million
04/04/2024$14.82$14.50
-2.16%		$15.32$14.46232,200 shs$720.66 million
04/03/2024$15.65$14.82
-5.30%		$15.55$14.6685,335 shs$736.55 million
04/02/2024$15.93$15.65
-1.76%		$16.15$15.6068,112 shs$777.81 million
04/01/2024$16.63$15.93
-4.21%		$16.66$15.7171,652 shs$791.72 million
03/29/2024$16.63$16.63$17.23$15.56217,270 shs$826.53 million
03/28/2024$15.62$16.63
+6.47%		$17.23$15.56217,270 shs$826.51 million
03/27/2024$15.84$15.62
-1.39%		$16.28$15.5367,966 shs$776.31 million
03/26/2024$16.42$15.84
-3.53%		$17.29$15.8378,197 shs$787.25 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/25/2024$16.75$16.42
-1.97%		$17.26$15.9475,766 shs$816.07 million
03/22/2024$15.87$16.75
+5.55%		$16.87$15.5897,012 shs$811.37 million
03/21/2024$16.11$15.87
-1.49%		$16.16$15.48144,728 shs$768.74 million
03/20/2024$17.43$16.11
-7.57%		$17.36$15.99101,567 shs$780.37 million
03/19/2024$17.35$17.43
+0.46%		$17.86$17.05140,923 shs$844.26 million
03/18/2024$18.00$17.35
-3.61%		$18.00$17.3064,573 shs$840.43 million
03/15/2024$17.70$18.00
+1.69%		$18.18$17.01244,709 shs$871.92 million
03/14/2024$18.00$17.70
-1.67%		$18.24$17.2488,028 shs$857.39 million
03/13/2024$18.05$18.00
-0.28%		$18.42$17.90121,341 shs$871.92 million
03/12/2024$18.12$18.05
-0.39%		$18.20$17.7762,387 shs$874.34 million
03/11/2024$18.42$18.12
-1.63%		$18.39$17.99104,705 shs$877.73 million
03/08/2024$18.64$18.42
-1.18%		$19.03$18.3683,034 shs$892.27 million
03/07/2024$18.91$18.64
-1.43%		$19.16$17.87139,956 shs$902.92 million
03/06/2024$19.31$18.91
-2.07%		$19.73$18.5662,510 shs$916 million
03/05/2024$19.75$19.31
-2.23%		$20.00$19.2372,839 shs$935.32 million
03/04/2024$19.00$19.75
+3.95%		$20.22$18.80222,449 shs$956.69 million
03/01/2024$18.15$19.00
+4.68%		$19.40$18.22228,938 shs$920.36 million
02/29/2024$17.19$18.15
+5.58%		$18.32$17.55148,318 shs$879.19 million
02/28/2024$17.41$17.19
-1.26%		$17.47$17.0454,679 shs$832.68 million
02/27/2024$17.03$17.41
+2.23%		$17.98$16.9164,638 shs$843.34 million
02/26/2024$15.82$17.03
+7.65%		$17.28$15.7798,165 shs$824.93 million
02/23/2024$15.05$15.82
+5.12%		$15.91$15.01303,184 shs$766.32 million
02/22/2024$14.99$15.05
+0.40%		$15.34$14.90187,319 shs$729.02 million
02/21/2024$14.96$14.99
+0.20%		$15.07$14.72107,817 shs$726.12 million
02/20/2024$15.33$14.96
-2.41%		$15.18$14.49146,280 shs$724.62 million

Related Companies:
This page (NASDAQ:HLVX) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Former CIA advisor: Dark side of AI now starting
Paradigm Press