Get the Stockscreener App
1.86
1.64%
0.03
After Hours:
1.87
0.01
+0.54%
Hillevax Inc Stock (HLVX) Price History
The historical daily chart and data for Hillevax Inc stock (HLVX), show that the latest closing stock price as of December 20, 2024, is $1.86.
- Hillevax Inc all-time high stock price is $20.22, occurred on March 04, 2024.
- The lowest Hillevax Inc stock price recorded was $1.55 on July 08, 2024. Since then, Hillevax Inc's stock price has risen over 20.00% to $1.86 now.
- The 52-week high stock price for HLVX is $20.22, representing a 987.10% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for HLVX is $1.55, indicating a -16.67% decrease from the current share price, occurred on July 08, 2024.
The table below shows more information about HLVX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $1.94 | $1.83 | $0.105 | 876,697.0 | +1.64% |
| Dec 19, 2024 | $1.90 | $1.83 | $0.07 | 410,694.0 | -1.61% |
| Dec 18, 2024 | $1.97 | $1.86 | $0.108 | 321,509.0 | -2.11% |
| Dec 17, 2024 | $1.96 | $1.88 | $0.08 | 258,138.0 | -2.56% |
| Dec 16, 2024 | $1.99 | $1.94 | $0.05 | 298,631.0 | -0.51% |
| Dec 13, 2024 | $1.99 | $1.95 | $0.04 | 239,132.0 | -1.01% |
| Dec 12, 2024 | $2.02 | $1.95 | $0.07 | 257,380.0 | -0.50% |
| Dec 11, 2024 | $2.02 | $1.95 | $0.07 | 263,310.0 | +1.02% |
| Dec 10, 2024 | $2.05 | $1.95 | $0.1057 | 696,033.0 | -4.37% |
| Dec 09, 2024 | $2.10 | $2.02 | $0.075 | 303,771.0 | +2.49% |
| Dec 06, 2024 | $2.13 | $1.99 | $0.14 | 1,267,841.0 | +7.49% |
| Dec 05, 2024 | $1.93 | $1.86 | $0.07 | 204,838.0 | -2.60% |
| Dec 04, 2024 | $1.95 | $1.91 | $0.045 | 84,732.0 | +0.52% |
| Dec 03, 2024 | $1.98 | $1.90 | $0.08 | 104,348.0 | -2.30% |
| Dec 02, 2024 | $2.00 | $1.92 | $0.0793 | 109,780.0 | +1.30% |
| Nov 29, 2024 | $1.95 | $1.90 | $0.055 | 61,716.0 | +0.52% |
| Nov 27, 2024 | $1.97 | $1.90 | $0.075 | 122,037.0 | +0.52% |
| Nov 26, 2024 | $1.94 | $1.89 | $0.055 | 132,601.0 | -1.55% |
| Nov 25, 2024 | $1.96 | $1.85 | $0.11 | 184,886.0 | +4.30% |
| Nov 22, 2024 | $1.90 | $1.83 | $0.07 | 125,925.0 | +2.20% |
Hillevax Inc Stock (HLVX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hillevax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hillevax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hillevax Inc Stock (HLVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.13 | $1.83 | $0.30 | 6,573,531.0 | -3.63% |
| Nov, 2024 | $2.02 | $1.78 | $0.235 | 2,730,979.0 | +6.63% |
| Oct, 2024 | $1.95 | $1.70 | $0.245 | 3,079,044.0 | +2.84% |
| Sep, 2024 | $1.88 | $1.68 | $0.20 | 4,739,529.0 | -5.88% |
| Aug, 2024 | $2.07 | $1.58 | $0.49 | 12,257,532.0 | +2.19% |
| Jul, 2024 | $15.25 | $1.55 | $13.70 | 53,367,706.0 | -87.34% |
| Jun, 2024 | $15.60 | $11.92 | $3.68 | 4,277,066.0 | +19.11% |
| May, 2024 | $16.30 | $10.94 | $5.37 | 4,314,156.0 | -8.03% |
| Apr, 2024 | $16.66 | $11.73 | $4.93 | 3,616,550.0 | -20.63% |
| Mar, 2024 | $20.22 | $15.48 | $4.74 | 2,418,928.0 | -8.37% |
| Feb, 2024 | $18.32 | $13.86 | $4.46 | 3,511,835.0 | +28.09% |
| Jan, 2024 | $16.11 | $13.90 | $2.20 | 1,763,992.0 | -11.71% |
Hillevax Inc Stock (HLVX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.99 | $13.46 | $4.53 | 5,012,470.0 | +17.07% |
| Nov, 2023 | $14.75 | $11.11 | $3.64 | 1,324,515.0 | +24.64% |
| Oct, 2023 | $13.48 | $9.94 | $3.54 | 1,039,617.0 | -18.22% |
| Sep, 2023 | $15.33 | $12.30 | $3.03 | 1,620,094.0 | +0.00% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):