HilleVax, Inc. - Common Stock (HLVX)

Historical Prices For HilleVax, Inc. - Common Stock (HLVX)

Date Range:

2025-05-05 - 2025-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2025	2.08	2.10	2.00	2.06	7,693,208	2.06
8/01/2025	2.10	2.10	2.00	2.04	71,883	2.04
7/31/2025	2.08	2.15	2.08	2.11	90,964	2.11
7/30/2025	2.11	2.16	2.08	2.09	87,336	2.09
7/29/2025	2.15	2.15	2.09	2.11	56,391	2.11
7/28/2025	2.16	2.17	2.12	2.13	83,829	2.13
7/25/2025	2.15	2.16	2.09	2.15	162,970	2.15
7/24/2025	2.09	2.16	2.07	2.14	142,033	2.14
7/23/2025	2.11	2.13	2.09	2.10	56,424	2.10
7/22/2025	2.05	2.11	2.03	2.11	79,917	2.11
7/21/2025	2.08	2.08	2.03	2.05	73,506	2.05
7/18/2025	2.13	2.13	2.05	2.06	57,254	2.06
7/17/2025	2.14	2.15	2.10	2.13	318,458	2.13
7/16/2025	2.13	2.15	2.08	2.12	177,955	2.12
7/15/2025	2.15	2.15	2.10	2.13	52,070	2.13
7/14/2025	2.07	2.17	2.06	2.17	237,253	2.17
7/11/2025	2.11	2.11	2.06	2.09	104,764	2.09
7/10/2025	2.11	2.12	2.02	2.10	88,297	2.10
7/09/2025	1.99	2.12	1.98	2.12	120,674	2.12
7/08/2025	2.07	2.09	2.03	2.05	134,000	2.05
7/07/2025	2.05	2.08	2.03	2.05	85,273	2.05
7/03/2025	2.10	2.10	2.04	2.06	59,470	2.06
7/02/2025	2.01	2.12	1.99	2.11	259,040	2.11
7/01/2025	2.00	2.12	2.00	2.02	383,571	2.02
6/30/2025	1.98	2.04	1.94	1.99	428,504	1.99
6/27/2025	1.95	1.99	1.91	1.97	4,272,002	1.97
6/26/2025	1.90	1.95	1.89	1.95	238,833	1.95
6/25/2025	1.90	1.93	1.87	1.90	193,997	1.90
6/24/2025	1.90	1.95	1.85	1.90	241,267	1.90
6/23/2025	1.85	1.91	1.83	1.88	149,251	1.88
6/20/2025	1.90	1.92	1.82	1.86	179,854	1.86
6/18/2025	1.84	1.90	1.84	1.88	678,167	1.88
6/17/2025	1.83	1.88	1.81	1.85	325,746	1.85
6/16/2025	1.86	1.89	1.84	1.86	204,371	1.86
6/13/2025	1.90	1.93	1.84	1.85	354,921	1.85
6/12/2025	1.94	1.98	1.91	1.92	137,557	1.92
6/11/2025	1.98	2.03	1.94	1.96	179,175	1.96
6/10/2025	2.04	2.07	1.93	1.95	412,375	1.95
6/09/2025	2.00	2.05	1.96	2.04	185,328	2.04
6/06/2025	1.98	2.02	1.93	1.99	101,287	1.99
6/05/2025	1.97	1.98	1.92	1.96	101,202	1.96
6/04/2025	1.96	1.99	1.92	1.98	168,135	1.98
6/03/2025	1.93	1.99	1.93	1.96	142,057	1.96
6/02/2025	1.86	1.93	1.86	1.93	147,293	1.93
5/30/2025	1.86	1.89	1.83	1.87	256,021	1.87
5/29/2025	1.84	1.89	1.83	1.86	86,506	1.86
5/28/2025	1.87	1.87	1.82	1.83	110,968	1.83
5/27/2025	1.88	1.89	1.83	1.86	91,000	1.86
5/23/2025	1.84	1.88	1.82	1.86	116,608	1.86
5/22/2025	1.88	1.88	1.84	1.86	105,539	1.86
5/21/2025	2.01	2.01	1.89	1.90	102,462	1.90
5/20/2025	1.96	2.04	1.89	2.02	451,248	2.02
5/19/2025	1.94	1.97	1.92	1.95	158,222	1.95
5/16/2025	1.96	2.00	1.93	1.97	263,295	1.97
5/15/2025	1.93	1.96	1.88	1.96	669,650	1.96
5/14/2025	1.92	1.92	1.87	1.91	175,108	1.91
5/13/2025	1.91	1.92	1.84	1.92	170,583	1.92
5/12/2025	1.92	1.92	1.84	1.89	98,248	1.89
5/09/2025	1.90	1.93	1.84	1.90	159,597	1.90
5/08/2025	1.88	1.92	1.81	1.91	265,079	1.91
5/07/2025	1.88	1.88	1.80	1.85	205,659	1.85
5/06/2025	1.91	1.94	1.85	1.88	270,164	1.88
5/05/2025	1.92	1.93	1.88	1.92	221,424	1.92