Hillevax Inc (HLVX) Historical Stock Data
13.61 ↓0.41 (-2.92%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLVX is down -0.54% a day on average. There have been 14 days where Hillevax Inc closed green and 16 days where HLVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 14.31 | 13.61 | ↓$0.70 (-4.89%) | 13.59 | 14.41 | 62.07K |
| 2024-05-02 | 13.80 | 14.02 | ↑$0.22 (1.59%) | 13.77 | 14.41 | 278.13K |
| 2024-05-01 | 13.28 | 13.56 | ↑$0.28 (2.11%) | 13.20 | 14.17 | 108.17K |
| 2024-04-30 | 13.04 | 13.20 | ↑$0.16 (1.23%) | 13.04 | 13.73 | 91.03K |
| 2024-04-29 | 12.82 | 13.28 | ↑$0.46 (3.59%) | 12.82 | 13.36 | 63.16K |
| 2024-04-26 | 12.58 | 12.79 | ↑$0.21 (1.67%) | 11.99 | 13.20 | 369.59K |
| 2024-04-25 | 12.40 | 12.02 | ↓$0.38 (-3.06%) | 11.79 | 12.40 | 52.39K |
| 2024-04-24 | 12.69 | 12.58 | ↓$0.11 (-0.87%) | 12.47 | 12.84 | 49.07K |
| 2024-04-23 | 12.99 | 12.81 | ↓$0.18 (-1.39%) | 12.70 | 13.16 | 162.71K |
| 2024-04-22 | 12.43 | 12.98 | ↑$0.55 (4.42%) | 12.21 | 13.40 | 88.39K |
| 2024-04-19 | 11.79 | 12.30 | ↑$0.51 (4.33%) | 11.73 | 12.50 | 276.76K |
| 2024-04-18 | 12.49 | 11.86 | ↓$0.63 (-5.04%) | 11.80 | 12.55 | 1.14M |
| 2024-04-17 | 13.02 | 12.53 | ↓$0.49 (-3.76%) | 12.38 | 13.51 | 78.01K |
| 2024-04-16 | 13.79 | 13.01 | ↓$0.78 (-5.66%) | 12.99 | 13.79 | 52.54K |
| 2024-04-15 | 15.08 | 13.91 | ↓$1.17 (-7.76%) | 13.87 | 15.15 | 72.49K |
| 2024-04-12 | 14.98 | 15.04 | ↑$0.05 (0.37%) | 14.45 | 15.07 | 113.08K |
| 2024-04-11 | 14.08 | 14.92 | ↑$0.84 (5.97%) | 14.08 | 15.07 | 109.15K |
| 2024-04-10 | 14.00 | 14.07 | ↑$0.07 (0.50%) | 13.39 | 14.47 | 175.37K |
| 2024-04-09 | 14.51 | 14.51 | ↑$0.00 (0.00%) | 14.19 | 14.62 | 114.71K |
| 2024-04-08 | 14.50 | 14.32 | ↓$0.18 (-1.24%) | 14.22 | 14.86 | 43.08K |
| 2024-04-05 | 14.29 | 14.52 | ↑$0.23 (1.61%) | 14.27 | 14.88 | 142.97K |
| 2024-04-04 | 14.91 | 14.50 | ↓$0.41 (-2.75%) | 14.46 | 15.32 | 232.20K |
| 2024-04-03 | 15.49 | 14.82 | ↓$0.67 (-4.33%) | 14.66 | 15.55 | 85.56K |
| 2024-04-02 | 15.90 | 15.65 | ↓$0.25 (-1.57%) | 15.60 | 16.15 | 68.11K |
| 2024-04-01 | 16.55 | 15.93 | ↓$0.62 (-3.75%) | 15.71 | 16.66 | 71.65K |
| 2024-03-28 | 15.59 | 16.63 | ↑$1.04 (6.67%) | 15.56 | 17.23 | 217.27K |
| 2024-03-27 | 16.01 | 15.62 | ↓$0.39 (-2.44%) | 15.53 | 16.28 | 67.97K |
| 2024-03-26 | 16.60 | 15.84 | ↓$0.76 (-4.58%) | 15.83 | 17.29 | 78.20K |
| 2024-03-25 | 16.75 | 16.42 | ↓$0.33 (-1.97%) | 15.94 | 17.26 | 75.77K |
| 2024-03-22 | 16.00 | 16.75 | ↑$0.75 (4.69%) | 15.58 | 16.87 | 97.01K |
Create an account or log in to view more rows.
$HLVX they don’t want us to shine… But we gon shine…
$HLVX Green today if ya buy
$HLVX do what the markets tells you to do not the other way around
$HLVX Let’s get it
$HLVX Like if the Hedgies are fucked
$HLVX I like it
$HLVX Here we go!!!
$HLVX let’s go!! Squeeze time
$HLVX See ya Monday
$HLVX I hope I never have to work for anyone again after this