5 DAY PERFORMANCE
+13.59%
1 MONTH PERFORMANCE
+14.21%
3 MONTH PERFORMANCE
+6.63%
6 MONTH PERFORMANCE
+14.21%
YEAR-TO-DATE PERFORMANCE
+0.97%
1 YEAR PERFORMANCE
-88.39%
HilleVax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.77 | $1.73 (-2.26%) | $1.79 | $1.72 | 130,242 | $87.65 M |
| 03/12/2025 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.72 | 129,375 | $87.41 M |
| 03/11/2025 | $1.78 | $1.78 (0%) | $1.79 | $1.74 | 172,600 | $87.90 M |
| 03/10/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.76 | 157,545 | $88.89 M |
| 03/07/2025 | $1.86 | $1.84 (-1.08%) | $1.88 | $1.83 | 64,345 | $90.86 M |
| 03/06/2025 | $1.83 | $1.88 (2.73%) | $1.91 | $1.81 | 167,006 | $92.84 M |
| 03/05/2025 | $1.83 | $1.82 (-0.55%) | $1.84 | $1.79 | 120,000 | $89.88 M |
| 03/04/2025 | $1.75 | $1.78 (1.71%) | $1.82 | $1.74 | 162,000 | $87.90 M |
| 03/03/2025 | $1.78 | $1.75 (-1.69%) | $1.81 | $1.74 | 200,203 | $86.42 M |
| 02/28/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.77 | 104,816 | $88.39 M |
| 02/27/2025 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.80 | 78,507 | $88.89 M |
| 02/26/2025 | $1.81 | $1.81 (0%) | $1.88 | $1.80 | 98,636 | $89.38 M |
| 02/25/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 114,435 | $88.89 M |
| 02/24/2025 | $1.83 | $1.83 (0%) | $1.86 | $1.78 | 128,200 | $90.37 M |
| 02/21/2025 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.83 | 89,400 | $90.37 M |
| 02/20/2025 | $1.86 | $1.87 (0.54%) | $1.89 | $1.84 | 81,544 | $92.34 M |
| 02/19/2025 | $1.88 | $1.88 (0%) | $1.91 | $1.85 | 146,400 | $92.84 M |
| 02/18/2025 | $1.88 | $1.89 (0.53%) | $1.99 | $1.87 | 435,835 | $93.33 M |
| 02/14/2025 | $1.84 | $1.86 (1.09%) | $1.88 | $1.81 | 119,805 | $91.85 M |
| 02/13/2025 | $1.75 | $1.83 (4.57%) | $1.88 | $1.75 | 160,400 | $90.37 M |
| 02/12/2025 | $1.73 | $1.74 (0.58%) | $1.76 | $1.67 | 194,200 | $85.93 M |
| 02/11/2025 | $1.85 | $1.74 (-5.95%) | $1.85 | $1.73 | 499,644 | $85.93 M |
| 02/10/2025 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.82 | 266,800 | $89.88 M |
| 02/07/2025 | $1.91 | $1.86 (-2.62%) | $1.94 | $1.85 | 217,747 | $91.85 M |
| 02/06/2025 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.90 | 160,629 | $94.81 M |
| 02/05/2025 | $1.90 | $1.96 (3.16%) | $1.96 | $1.90 | 122,334 | $96.79 M |
| 02/04/2025 | $1.93 | $1.91 (-1.04%) | $1.93 | $1.86 | 205,208 | $94.32 M |
| 02/03/2025 | $1.93 | $1.91 (-1.04%) | $2.00 | $1.90 | 129,100 | $94.32 M |
| 01/31/2025 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.92 | 170,417 | $97.28 M |
| 01/30/2025 | $2.00 | $1.99 (-0.5%) | $2.04 | $1.97 | 103,073 | $98.27 M |
| 01/29/2025 | $1.93 | $1.95 (1.04%) | $1.99 | $1.92 | 144,500 | $96.30 M |
| 01/28/2025 | $1.94 | $1.94 (0%) | $1.96 | $1.93 | 93,400 | $95.80 M |
| 01/27/2025 | $1.91 | $1.94 (1.57%) | $2.00 | $1.90 | 147,329 | $95.80 M |
| 01/24/2025 | $1.96 | $1.97 (0.51%) | $1.99 | $1.94 | 90,509 | $97.28 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
