HilleVax, Inc. - HLVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2025	2.09	2.09	2.09	2.09	2.09	0
September 17, 2025	2.09	2.09	2.09	2.09	2.09	0
September 16, 2025	2.1	2.09	2.09	2.11	2.09	2.8M
September 15, 2025	2.1	2.1	2.1	2.11	2.09	525,834
September 12, 2025	2.09	2.09	2.09	2.11	2.09	1.24M
September 11, 2025	2.1	2.09	2.09	2.11	2.09	1.21M
September 10, 2025	2.1	2.11	2.11	2.11	2.09	314,628
September 09, 2025	2.09	2.1	2.1	2.11	2.09	1.33M
September 08, 2025	2.09	2.09	2.09	2.1	2.08	1.06M
September 05, 2025	2.1	2.1	2.1	2.1	2.08	433,103
September 04, 2025	2.11	2.1	2.1	2.11	2.07	1.12M
September 03, 2025	2.09	2.1	2.1	2.1	2.08	1.73M
September 02, 2025	2.08	2.08	2.08	2.11	2.08	376,781
August 29, 2025	2.08	2.09	2.09	2.1	2.08	169,300
August 28, 2025	2.08	2.08	2.08	2.1	2.07	2.32M
August 27, 2025	2.1	2.08	2.08	2.11	2.08	297,800
August 26, 2025	2.11	2.1	2.1	2.13	2.09	743,503
August 25, 2025	2.07	2.12	2.12	2.13	2.07	276,333
August 22, 2025	2.07	2.06	2.06	2.08	2.06	480,200
August 21, 2025	2.07	2.07	2.07	2.07	2.06	344,238
August 20, 2025	2.06	2.07	2.07	2.1	2.06	482,409
August 19, 2025	2.06	2.06	2.06	2.08	2.06	1.35M
August 18, 2025	2.08	2.06	2.06	2.1	2.05	901,494
August 15, 2025	2.09	2.08	2.08	2.09	2.07	320,441
August 14, 2025	2.07	2.08	2.08	2.08	2.07	46,300
August 13, 2025	2.07	2.07	2.07	2.08	2.06	210,000
August 12, 2025	2.08	2.06	2.06	2.08	2.06	187,500
August 11, 2025	2.07	2.06	2.06	2.08	2.06	555,229
August 08, 2025	2.06	2.07	2.07	2.07	2.06	112,818
August 07, 2025	2.07	2.06	2.06	2.1	2.06	1.38M
August 06, 2025	2.05	2.05	2.05	2.06	2.05	3.23M
August 05, 2025	2.07	2.05	2.05	2.07	2.05	1.95M
August 04, 2025	2.08	2.07	2.07	2.1	2	7.69M
August 01, 2025	2.1	2.04	2.04	2.1	2	71,900
July 31, 2025	2.08	2.11	2.11	2.15	2.08	90,808
July 30, 2025	2.11	2.09	2.09	2.16	2.08	87,536
July 29, 2025	2.15	2.11	2.11	2.15	2.09	56,400
July 28, 2025	2.16	2.13	2.13	2.17	2.12	83,829
July 25, 2025	2.15	2.15	2.15	2.16	2.09	163,000
July 24, 2025	2.09	2.14	2.14	2.16	2.07	142,033
July 23, 2025	2.11	2.1	2.1	2.13	2.09	56,424
July 22, 2025	2.05	2.11	2.11	2.11	2.03	79,917
July 21, 2025	2.08	2.05	2.05	2.08	2.03	73,506
July 18, 2025	2.13	2.06	2.06	2.13	2.05	54,513
July 17, 2025	2.14	2.13	2.13	2.15	2.1	318,439
July 16, 2025	2.13	2.12	2.12	2.15	2.09	178,000
July 15, 2025	2.15	2.13	2.13	2.15	2.1	52,100
July 14, 2025	2.07	2.17	2.17	2.17	2.06	237,503
July 11, 2025	2.11	2.09	2.09	2.11	2.07	104,800

HilleVax, Inc. (HLVX) NASDAQ