Hillevax Inc (HLVX) Historical Stock Data
1.97 ↓0.03 (-1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLVX is down -0.48% a day on average. There have been 11 days where Hillevax Inc closed green and 19 days where HLVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.92 | 2.02 | 221.90K |
| 2025-01-13 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.96 | 2.03 | 257.08K |
| 2025-01-10 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.03 | 2.08 | 201.29K |
| 2025-01-08 | 2.13 | 2.09 | ↓$0.04 (-1.88%) | 2.08 | 2.14 | 201.37K |
| 2025-01-07 | 2.09 | 2.14 | ↑$0.05 (2.39%) | 2.05 | 2.15 | 370.47K |
| 2025-01-06 | 2.08 | 2.09 | ↑$0.01 (0.48%) | 2.05 | 2.11 | 232.83K |
| 2025-01-03 | 2.08 | 2.09 | ↑$0.01 (0.48%) | 2.06 | 2.14 | 316.42K |
| 2025-01-02 | 2.07 | 2.08 | ↑$0.01 (0.48%) | 2.03 | 2.14 | 529.51K |
| 2024-12-31 | 1.99 | 2.07 | ↑$0.08 (4.02%) | 1.90 | 2.11 | 615.34K |
| 2024-12-30 | 1.91 | 1.98 | ↑$0.07 (3.66%) | 1.89 | 2.01 | 392.87K |
| 2024-12-27 | 1.84 | 1.94 | ↑$0.10 (5.43%) | 1.83 | 1.99 | 236.36K |
| 2024-12-26 | 1.89 | 1.86 | ↓$0.03 (-1.59%) | 1.85 | 1.89 | 210.33K |
| 2024-12-24 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.84 | 1.90 | 84.23K |
| 2024-12-23 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.83 | 1.92 | 246.48K |
| 2024-12-20 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.83 | 1.94 | 837.44K |
| 2024-12-19 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.83 | 1.90 | 416.93K |
| 2024-12-18 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.86 | 1.97 | 322.57K |
| 2024-12-17 | 1.94 | 1.90 | ↓$0.04 (-2.06%) | 1.88 | 1.96 | 262.03K |
| 2024-12-16 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.94 | 1.99 | 299.34K |
| 2024-12-13 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.95 | 1.99 | 239.13K |
| 2024-12-12 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.95 | 2.02 | 260.16K |
| 2024-12-11 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.95 | 2.02 | 265.19K |
| 2024-12-10 | 2.05 | 1.97 | ↓$0.08 (-3.90%) | 1.95 | 2.05 | 702.10K |
| 2024-12-09 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.03 | 2.10 | 305.12K |
| 2024-12-06 | 2.12 | 2.01 | ↓$0.11 (-5.19%) | 1.99 | 2.13 | 1.27M |
| 2024-12-05 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.86 | 1.93 | 215.30K |
| 2024-12-04 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.91 | 1.95 | 86.74K |
| 2024-12-03 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.90 | 1.98 | 106.43K |
| 2024-12-02 | 1.93 | 1.96 | ↑$0.03 (1.30%) | 1.92 | 2.00 | 112.14K |
| 2024-11-29 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.90 | 1.95 | 64.29K |
Create an account or log in to view more rows.
$HLVX yeah we're going green today
$HLVX Yolo
$HLVX Many many bears
$HLVX almost time for the running
$HLVX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HLVX has just been halted from trading due to volatility.
$HLVX has just been halted from trading due to volatility.
$HLVX has just been halted from trading.
$HLVX we need more volume
$HLVX There is nothing wrong with a decent pullback