HilleVax (HLVX) Stock Chart & Stock Price History $1.89 -0.01 (-0.53%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends HilleVax Stock Price Performance5 Day Performance-1.05%1 Month Performance+6.18%3 Month Performance+12.50%6 Month Performance-85.61%Year-To-Date Performance-88.22%1 Year Performance-86.77% 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 Email Address Ad Porter & CompanyUrgent: This election is riggedIf you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. HLVX Stock Chart for Thursday, November, 14, 2024 HLVX Chart by TradingView HilleVax Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/14/2024$1.90$1.89-0.53%$1.95$1.87121,679 shs$94.14 million11/13/2024$1.98$1.90-4.04%$1.97$1.88116,793 shs$94.64 million11/12/2024$1.97$1.98+0.51%$2.02$1.94222,670 shs$98.57 million11/11/2024$1.91$1.97+3.14%$1.97$1.89146,556 shs$98.08 million11/08/2024$1.94$1.91-1.55%$1.92$1.85150,420 shs$95.09 million11/07/2024$1.96$1.94-1.02%$1.97$1.85156,280 shs$96.57 million Get the Latest News and Ratings for HLVX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HilleVax and its competitors with MarketBeat's FREE daily newsletter. 11/06/2024$1.89$1.96+3.70%$1.99$1.91243,421 shs$97.57 million11/05/2024$1.90$1.89-0.53%$1.92$1.86103,270 shs$94.08 million11/04/2024$1.87$1.90+1.60%$1.92$1.83112,967 shs$94.59 million11/01/2024$1.81$1.87+3.31%$1.88$1.80129,237 shs$93.09 million10/31/2024$1.84$1.81-1.63%$1.84$1.8170,054 shs$90.11 million10/30/2024$1.91$1.84-3.66%$1.95$1.84136,653 shs$91.49 million10/29/2024$1.84$1.91+3.80%$1.91$1.80160,092 shs$94.97 million10/28/2024$1.81$1.84+1.66%$1.86$1.81110,019 shs$91.49 million10/25/2024$1.82$1.81-0.55%$1.84$1.8164,276 shs$90.00 million10/24/2024$1.87$1.82-2.67%$1.87$1.8261,646 shs$90.49 million10/23/2024$1.86$1.87+0.54%$1.87$1.8370,782 shs$92.98 million10/22/2024$1.83$1.86+1.64%$1.86$1.81100,473 shs$92.48 million10/21/2024$1.88$1.83-2.66%$1.88$1.8367,392 shs$90.99 million10/18/2024$1.87$1.88+0.53%$1.88$1.83184,767 shs$93.48 million10/17/2024$1.82$1.87+2.75%$1.89$1.79251,957 shs$92.98 million10/16/2024$1.80$1.82+1.11%$1.84$1.77147,861 shs$90.49 million10/15/2024$1.78$1.80+1.12%$1.82$1.7699,103 shs$89.50 million10/14/2024$1.80$1.78-1.11%$1.80$1.7585,534 shs$88.50 million10/11/2024$1.73$1.80+4.05%$1.80$1.7298,013 shs$89.50 million10/10/2024$1.73$1.73$1.75$1.70144,472 shs$86.02 million10/09/2024$1.80$1.73-3.89%$1.77$1.73115,219 shs$86.02 million10/08/2024$1.80$1.80$1.80$1.79115,711 shs$89.50 million10/07/2024$1.77$1.80+1.69%$1.82$1.78159,612 shs$89.50 million10/04/2024$1.75$1.77+1.14%$1.81$1.75119,253 shs$88.01 million10/03/2024$1.80$1.75-2.78%$1.80$1.73136,303 shs$87.01 million10/02/2024$1.78$1.80+1.12%$1.82$1.76330,179 shs$89.50 million10/01/2024$1.76$1.78+1.14%$1.82$1.74287,490 shs$88.50 million09/30/2024$1.76$1.76$1.80$1.7683,530 shs$87.51 million09/27/2024$1.79$1.76-1.68%$1.82$1.75108,050 shs$87.51 million09/26/2024$1.76$1.79+1.70%$1.80$1.75154,113 shs$89.00 million09/25/2024$1.80$1.76-2.22%$1.80$1.75163,171 shs$87.51 million09/24/2024$1.80$1.80$1.83$1.79256,837 shs$89.50 million09/23/2024$1.80$1.80$1.81$1.77392,427 shs$89.50 million09/20/2024$1.81$1.80-0.55%$1.83$1.77816,488 shs$89.50 millionUrgent: This election is rigged (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/19/2024$1.81$1.81$1.88$1.80152,008 shs$90.00 million09/18/2024$1.81$1.81$1.88$1.80157,612 shs$90.00 million09/17/2024$1.79$1.81+1.12%$1.83$1.77133,187 shs$90.00 million09/16/2024$1.83$1.79-2.19%$1.85$1.78126,088 shs$89.00 million09/13/2024$1.73$1.83+5.78%$1.84$1.73188,696 shs$91.10 million09/12/2024$1.71$1.73+1.17%$1.75$1.69154,004 shs$86.02 million09/11/2024$1.74$1.71-1.72%$1.73$1.68158,526 shs$85.02 million09/10/2024$1.75$1.74-0.57%$1.76$1.70167,079 shs$86.62 million09/09/2024$1.74$1.75+0.57%$1.84$1.71215,022 shs$87.12 million09/06/2024$1.74$1.74$1.78$1.71217,936 shs$86.52 million09/05/2024$1.80$1.74-3.33%$1.79$1.73295,482 shs$86.52 million09/04/2024$1.85$1.80-2.70%$1.85$1.73462,171 shs$89.50 million09/03/2024$1.87$1.85-1.07%$1.87$1.82395,650 shs$91.98 million09/02/2024$1.87$1.87$1.93$1.86779,100 shs$92.98 million08/30/2024$1.89$1.87-1.06%$1.93$1.86779,100 shs$92.98 million08/29/2024$1.91$1.89-1.05%$1.99$1.86476,534 shs$93.97 million08/28/2024$1.93$1.91-1.04%$1.94$1.871.03 million shs$94.97 million08/27/2024$1.97$1.93-2.03%$1.98$1.89463,041 shs$95.96 million08/26/2024$1.94$1.97+1.55%$1.98$1.91312,842 shs$97.95 million08/23/2024$1.92$1.94+1.04%$2.01$1.92352,661 shs$96.46 million08/22/2024$2.00$1.92-4.00%$2.07$1.91628,890 shs$95.46 million08/21/2024$1.83$2.00+9.29%$2.01$1.80686,802 shs$99.44 million08/20/2024$1.87$1.83-2.14%$1.87$1.81198,864 shs$90.99 million08/19/2024$1.79$1.87+4.47%$1.87$1.77385,371 shs$92.98 million08/16/2024$1.81$1.79-1.10%$1.86$1.76578,593 shs$89.00 million08/15/2024$1.68$1.81+7.74%$1.83$1.68603,106 shs$90.00 million08/14/2024$1.71$1.68-1.75%$1.71$1.64559,815 shs$83.53 million08/13/2024$1.59$1.71+7.55%$1.72$1.60559,451 shs$85.02 million Related Companies JSPR Stock Chart STRO Stock Chart ENGN Stock Chart ITOS Stock Chart ARTV Stock Chart TSHA Stock Chart TCRX Stock Chart PSTX Stock Chart ZURA Stock Chart OCGN Stock Chart Receive HLVX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HilleVax and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HLVX) was last updated on 11/14/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Abandons USDStartling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...True Gold Republic | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersTrump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...Colonial Metals | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...Crypto 101 Media | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | SponsoredElon Musk has put himself in their crosshairsToday, I have another controversial prediction. One which I will take no pleasure in seeing come true. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HilleVax, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share HilleVax With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free HLVX Stock Alerts