Free Trial
→ Ex CIA predicts 40% “double crash” – April 11 (From Paradigm Press) (Ad) Buy HLVX Stock  Free HLVX Stock Alerts

HilleVax (HLVX) Stock Chart & Stock Price History

HilleVax logo
$1.59 -0.02 (-1.24%)
Closing price 04:00 PM Eastern
Extended Trading
$1.58 -0.01 (-0.31%)
As of 05:37 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

HilleVax Stock Price Performance

5 Day
Performance
-5.36%
1 Month
Performance
-11.17%
3 Month
Performance
-18.04%
6 Month
Performance
-9.66%
Year-To-Date
Performance
-23.19%
1 Year
Performance
-90.44%
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.

HLVX Stock Chart for Friday, March, 28, 2025

HLVX Chart by TradingView
Remove Ads

HilleVax Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$1.61$1.61$1.63$1.6091,752 shs$80.19 million
03/26/2025$1.64$1.61
-1.83%		$1.68$1.61105,212 shs$80.19 million
03/25/2025$1.68$1.64
-2.38%		$1.70$1.61183,495 shs$81.68 million
03/24/2025$1.68$1.68$1.73$1.67154,760 shs$83.67 million
03/21/2025$1.72$1.68
-2.33%		$1.75$1.68280,835 shs$83.67 million
03/20/2025$1.75$1.72
-1.71%		$1.77$1.7165,849 shs$85.67 million
03/19/2025$1.72$1.75
+1.74%		$1.79$1.7162,645 shs$87.16 million
03/18/2025$1.77$1.72
-2.82%		$1.75$1.70210,115 shs$85.67 million
03/17/2025$1.75$1.77
+1.14%		$1.78$1.73104,884 shs$88.16 million
03/14/2025$1.73$1.75
+1.16%		$1.81$1.7476,302 shs$87.16 million
03/13/2025$1.77$1.73
-2.26%		$1.79$1.72130,338 shs$86.16 million
03/12/2025$1.78$1.77
-0.56%		$1.79$1.72129,375 shs$88.16 million
03/11/2025$1.80$1.78
-1.11%		$1.79$1.74172,557 shs$89.65 million
03/10/2025$1.84$1.80
-2.17%		$1.85$1.76157,545 shs$89.65 million
03/07/2025$1.88$1.84
-2.13%		$1.88$1.8364,345 shs$91.64 million
03/06/2025$1.82$1.88
+3.30%		$1.91$1.81167,006 shs$93.64 million
03/05/2025$1.78$1.82
+2.25%		$1.84$1.79119,979 shs$90.65 million
03/04/2025$1.75$1.78
+1.71%		$1.82$1.74161,997 shs$88.66 million
03/03/2025$1.79$1.75
-2.23%		$1.81$1.74199,803 shs$87.16 million
02/28/2025$1.80$1.79
-0.56%		$1.80$1.77104,816 shs$89.15 million
02/27/2025$1.81$1.80
-0.55%		$1.83$1.8078,507 shs$89.65 million
Related Companies

This page (NASDAQ:HLVX) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Trump’s Treasure Map [Pic inside]
We were shown this map by former Presidential Advisor, Jim Rickards, one of the most politically connected men...
Paradigm Press | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
Most gold “analysts” aren’t really gold analysts… [watch out]
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Doomed: These 50 Stocks Will Die Under Trump’s MAGA policies.
Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...
Banyan Hill Publishing | Sponsored