Get the Stockscreener App
1.87
0.54%
0.01
After Hours:
1.87
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 May 30, 2025, is $1.87.
- Hillevax Inc all-time high stock price is $20.22, occurred on March 04, 2024.
- The lowest Hillevax Inc stock price recorded was $1.34 on April 04, 2025. Since then, Hillevax Inc's stock price has risen over 39.55% to $1.87 now.
- The 52-week high stock price for HLVX is $15.60, representing a 734.22% increase from the current share price, occurred on June 17, 2024.
- The 52-week low stock price for HLVX is $1.34, indicating a -28.34% decrease from the current share price, occurred on April 04, 2025.
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 |
|---|---|---|---|---|---|
| May 30, 2025 | $1.89 | $1.83 | $0.055 | 256,021.0 | +0.54% |
| May 29, 2025 | $1.89 | $1.83 | $0.06 | 86,505.0 | +1.64% |
| May 28, 2025 | $1.87 | $1.82 | $0.05 | 110,849.0 | -1.61% |
| May 27, 2025 | $1.89 | $1.83 | $0.06 | 91,000.0 | +0.00% |
| May 23, 2025 | $1.88 | $1.82 | $0.059 | 116,357.0 | +0.00% |
| May 22, 2025 | $1.88 | $1.84 | $0.035 | 105,539.0 | -2.11% |
| May 21, 2025 | $2.01 | $1.89 | $0.12 | 102,462.0 | -5.94% |
| May 20, 2025 | $2.04 | $1.89 | $0.1493 | 451,248.0 | +3.59% |
| May 19, 2025 | $1.97 | $1.92 | $0.055 | 158,222.0 | -1.02% |
| May 16, 2025 | $2.00 | $1.93 | $0.07 | 263,276.0 | +0.51% |
| May 15, 2025 | $1.96 | $1.88 | $0.08 | 669,450.0 | +2.62% |
| May 14, 2025 | $1.92 | $1.87 | $0.05 | 175,108.0 | -0.52% |
| May 13, 2025 | $1.92 | $1.84 | $0.08 | 170,565.0 | +1.59% |
| May 12, 2025 | $1.92 | $1.84 | $0.0755 | 98,248.0 | -0.53% |
| May 09, 2025 | $1.93 | $1.84 | $0.09 | 159,597.0 | -0.52% |
| May 08, 2025 | $1.92 | $1.81 | $0.11 | 265,073.0 | +3.24% |
| May 07, 2025 | $1.88 | $1.80 | $0.075 | 205,655.0 | -1.60% |
| May 06, 2025 | $1.94 | $1.85 | $0.09 | 270,164.0 | -2.08% |
| May 05, 2025 | $1.93 | $1.88 | $0.05 | 221,424.0 | -2.04% |
| May 02, 2025 | $1.96 | $1.84 | $0.12 | 417,705.0 | +1.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.04 | $1.80 | $0.235 | 4,969,807.0 | -3.61% |
| Apr, 2025 | $1.96 | $1.34 | $0.62 | 6,963,032.0 | +33.79% |
| Mar, 2025 | $1.91 | $1.41 | $0.50 | 2,951,736.0 | -18.99% |
| Feb, 2025 | $2.00 | $1.67 | $0.33 | 3,321,658.0 | -9.14% |
| Jan, 2025 | $2.15 | $1.87 | $0.28 | 4,239,184.0 | -4.83% |
Hillevax Inc Stock (HLVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.13 | $1.83 | $0.30 | 6,864,596.0 | +2.59% |
| 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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):