HilleVax (HLVX) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free HLVX Stock Alerts

$11.86

-0.67 (-5.35%)

(As of 04/18/2024 ET)

Compare

HilleVax Stock Price Performance

5 Day Performance: -21.12%
1 Month Performance: -31.64%
3 Month Performance: -18.49%
6 Month Performance: +8.41%
Year-To-Date Performance: -26.11%
1 Year Performance: -14.55%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

HLVX Stock Chart for Thursday, April, 18, 2024

HilleVax Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$13.01	$12.53 -3.69%	$13.51	$12.38	78,008 shs	$622.99 million
04/16/2024	$13.91	$13.01 -6.47%	$13.79	$12.99	52,535 shs	$646.60 million
04/15/2024	$15.04	$13.91 -7.48%	$15.14	$13.87	72,488 shs	$691.33 million
04/12/2024	$14.92	$15.04 +0.77%	$15.07	$14.45	113,080 shs	$747.24 million
04/11/2024	$14.07	$14.92 +6.04%	$15.07	$14.08	109,146 shs	$741.52 million
04/10/2024	$14.51	$14.07 -3.03%	$14.47	$13.39	175,372 shs	$699.28 million
Get the Latest News and Ratings for HLVX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for HilleVax and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$14.32	$14.51 +1.33%	$14.62	$14.19	114,714 shs	$721.16 million
04/08/2024	$14.52	$14.32 -1.38%	$14.86	$14.22	43,077 shs	$711.70 million
04/05/2024	$14.50	$14.52 +0.14%	$14.88	$14.27	142,965 shs	$721.64 million
04/04/2024	$14.82	$14.50 -2.16%	$15.32	$14.46	232,200 shs	$720.66 million
04/03/2024	$15.65	$14.82 -5.30%	$15.55	$14.66	85,335 shs	$736.55 million
04/02/2024	$15.93	$15.65 -1.76%	$16.15	$15.60	68,112 shs	$777.81 million
04/01/2024	$16.63	$15.93 -4.21%	$16.66	$15.71	71,652 shs	$791.72 million
03/29/2024	$16.63	$16.63	$17.23	$15.56	217,270 shs	$826.53 million
03/28/2024	$15.62	$16.63 +6.47%	$17.23	$15.56	217,270 shs	$826.51 million
03/27/2024	$15.84	$15.62 -1.39%	$16.28	$15.53	67,966 shs	$776.31 million
03/26/2024	$16.42	$15.84 -3.53%	$17.29	$15.83	78,197 shs	$787.25 million
03/25/2024	$16.75	$16.42 -1.97%	$17.26	$15.94	75,766 shs	$816.07 million
03/22/2024	$15.87	$16.75 +5.55%	$16.87	$15.58	97,012 shs	$811.37 million
03/21/2024	$16.11	$15.87 -1.49%	$16.16	$15.48	144,728 shs	$768.74 million
03/20/2024	$17.43	$16.11 -7.57%	$17.36	$15.99	101,567 shs	$780.37 million
03/19/2024	$17.35	$17.43 +0.46%	$17.86	$17.05	140,923 shs	$844.26 million
03/18/2024	$18.00	$17.35 -3.61%	$18.00	$17.30	64,573 shs	$840.43 million
03/15/2024	$17.70	$18.00 +1.69%	$18.18	$17.01	244,709 shs	$871.92 million
03/14/2024	$18.00	$17.70 -1.67%	$18.24	$17.24	88,028 shs	$857.39 million
03/13/2024	$18.05	$18.00 -0.28%	$18.42	$17.90	121,341 shs	$871.92 million
03/12/2024	$18.12	$18.05 -0.39%	$18.20	$17.77	62,387 shs	$874.34 million
03/11/2024	$18.42	$18.12 -1.63%	$18.39	$17.99	104,705 shs	$877.73 million
03/08/2024	$18.64	$18.42 -1.18%	$19.03	$18.36	83,034 shs	$892.27 million
03/07/2024	$18.91	$18.64 -1.43%	$19.16	$17.87	139,956 shs	$902.92 million
03/06/2024	$19.31	$18.91 -2.07%	$19.73	$18.56	62,510 shs	$916 million
03/05/2024	$19.75	$19.31 -2.23%	$20.00	$19.23	72,839 shs	$935.32 million
03/04/2024	$19.00	$19.75 +3.95%	$20.22	$18.80	222,449 shs	$956.69 million
03/01/2024	$18.15	$19.00 +4.68%	$19.40	$18.22	228,938 shs	$920.36 million
02/29/2024	$17.19	$18.15 +5.58%	$18.32	$17.55	148,318 shs	$879.19 million
02/28/2024	$17.41	$17.19 -1.26%	$17.47	$17.04	54,679 shs	$832.68 million
02/27/2024	$17.03	$17.41 +2.23%	$17.98	$16.91	64,638 shs	$843.34 million
02/26/2024	$15.82	$17.03 +7.65%	$17.28	$15.77	98,165 shs	$824.93 million
02/23/2024	$15.05	$15.82 +5.12%	$15.91	$15.01	303,184 shs	$766.32 million
02/22/2024	$14.99	$15.05 +0.40%	$15.34	$14.90	187,319 shs	$729.02 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/21/2024	$14.96	$14.99 +0.20%	$15.07	$14.72	107,817 shs	$726.12 million
02/20/2024	$15.33	$14.96 -2.41%	$15.18	$14.49	146,280 shs	$724.62 million
02/19/2024	$15.33	$15.33	$15.59	$14.80	120,100 shs	$742.59 million
02/16/2024	$15.00	$15.33 +2.20%	$15.59	$14.80	119,186 shs	$742.59 million
02/15/2024	$15.00	$15.00	$15.11	$14.80	129,186 shs	$726.56 million
02/14/2024	$14.44	$15.00 +3.88%	$15.14	$14.70	141,065 shs	$726.60 million
02/13/2024	$15.49	$14.44 -6.78%	$15.14	$14.25	128,310 shs	$699.47 million
02/12/2024	$15.00	$15.49 +3.27%	$15.66	$14.93	120,974 shs	$750.34 million
02/09/2024	$15.06	$15.00 -0.40%	$15.21	$14.93	95,220 shs	$726.60 million
02/08/2024	$14.97	$15.06 +0.60%	$15.29	$14.70	327,357 shs	$729.51 million
02/07/2024	$15.10	$14.97 -0.86%	$15.09	$14.63	69,770 shs	$725.15 million
02/06/2024	$14.72	$15.10 +2.58%	$15.19	$14.45	63,664 shs	$731.44 million
02/05/2024	$14.50	$14.72 +1.52%	$14.86	$14.29	48,162 shs	$712.99 million
02/02/2024	$14.46	$14.50 +0.28%	$14.56	$14.15	62,062 shs	$702.38 million
02/01/2024	$14.17	$14.46 +2.05%	$14.46	$13.85	75,665 shs	$700.44 million
01/31/2024	$14.15	$14.17 +0.14%	$14.97	$13.91	164,421 shs	$686.40 million
01/30/2024	$15.35	$14.15 -7.82%	$15.21	$13.98	81,017 shs	$685.43 million
01/29/2024	$15.35	$15.35	$15.46	$15.12	90,896 shs	$743.55 million
01/26/2024	$15.34	$15.35 +0.07%	$15.53	$15.11	66,597 shs	$743.51 million
01/25/2024	$14.54	$15.34 +5.50%	$15.35	$14.32	67,046 shs	$743.07 million
01/24/2024	$14.99	$14.54 -3.00%	$15.27	$14.46	36,175 shs	$704.32 million
01/23/2024	$15.22	$14.99 -1.51%	$15.48	$14.87	64,860 shs	$726.12 million
01/22/2024	$14.83	$15.22 +2.63%	$15.49	$14.85	114,660 shs	$737.26 million
01/19/2024	$14.55	$14.83 +1.92%	$14.85	$14.27	93,599 shs	$718.37 million
01/18/2024	$14.83	$14.55 -1.89%	$14.98	$14.06	85,893 shs	$704.80 million
01/17/2024	$14.76	$14.83 +0.47%	$14.87	$14.38	67,633 shs	$718.37 million

Related Companies:

This page (NASDAQ:HLVX) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

HilleVax (HLVX) Stock Chart & Stock Price History

HilleVax Stock Price Performance

HLVX Stock Chart for Thursday, April, 18, 2024

HilleVax Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info