Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
9.12
+0.10 (1.11%)
At close: Nov 5, 2025, 4:00 PM EST
9.12
0.00 (0.00%)
After-hours: Nov 5, 2025, 4:00 PM EST
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | 0.33% | 25,894 |
| Nov 4, 2025 | 8.76 | 9.12 | 8.29 | 9.02 | 9.02 | -2.80% | 2,361,969 |
| Nov 3, 2025 | 9.20 | 9.30 | 9.02 | 9.28 | 9.28 | 0.65% | 1,721,193 |
| Oct 31, 2025 | 9.27 | 9.30 | 9.07 | 9.22 | 9.22 | -1.39% | 932,957 |
| Oct 30, 2025 | 9.38 | 9.52 | 9.31 | 9.35 | 9.35 | -0.95% | 596,821 |
| Oct 29, 2025 | 9.58 | 9.70 | 9.32 | 9.44 | 9.44 | -2.28% | 885,745 |
| Oct 28, 2025 | 9.49 | 9.68 | 9.48 | 9.66 | 9.66 | 0.52% | 675,444 |
| Oct 27, 2025 | 9.74 | 9.86 | 9.59 | 9.61 | 9.61 | -1.33% | 623,129 |
| Oct 24, 2025 | 9.60 | 9.81 | 9.54 | 9.74 | 9.74 | 3.07% | 859,193 |
| Oct 23, 2025 | 9.56 | 9.62 | 9.38 | 9.45 | 9.45 | -1.05% | 628,841 |
| Oct 22, 2025 | 9.75 | 9.75 | 9.51 | 9.55 | 9.55 | -1.85% | 951,804 |
| Oct 21, 2025 | 9.43 | 9.79 | 9.42 | 9.73 | 9.73 | 2.53% | 512,700 |
| Oct 20, 2025 | 9.37 | 9.50 | 9.30 | 9.49 | 9.49 | 1.82% | 655,170 |
| Oct 17, 2025 | 9.34 | 9.42 | 9.28 | 9.32 | 9.32 | -1.17% | 865,611 |
| Oct 16, 2025 | 9.62 | 9.67 | 9.41 | 9.43 | 9.43 | -1.46% | 939,403 |
| Oct 15, 2025 | 9.63 | 9.75 | 9.55 | 9.57 | 9.57 | - | 783,487 |
| Oct 14, 2025 | 9.15 | 9.62 | 9.06 | 9.57 | 9.57 | 3.13% | 919,929 |
| Oct 13, 2025 | 9.52 | 9.58 | 9.28 | 9.28 | 9.28 | -1.28% | 1,232,114 |
| Oct 10, 2025 | 9.43 | 9.76 | 9.26 | 9.40 | 9.40 | 1.84% | 2,007,135 |
| Oct 9, 2025 | 9.38 | 9.38 | 9.17 | 9.23 | 9.23 | -1.91% | 1,031,924 |
| Oct 8, 2025 | 9.31 | 9.53 | 9.24 | 9.41 | 9.41 | 1.51% | 726,875 |
| Oct 7, 2025 | 9.31 | 9.31 | 9.18 | 9.27 | 9.27 | -0.22% | 1,238,048 |
| Oct 6, 2025 | 9.23 | 9.30 | 8.98 | 9.29 | 9.29 | 0.87% | 832,109 |
| Oct 3, 2025 | 9.16 | 9.31 | 9.12 | 9.21 | 9.21 | 0.55% | 788,040 |
| Oct 2, 2025 | 9.01 | 9.17 | 8.95 | 9.16 | 9.16 | 1.44% | 630,491 |
| Oct 1, 2025 | 9.14 | 9.17 | 8.95 | 9.03 | 9.03 | -1.63% | 837,631 |
| Sep 30, 2025 | 9.15 | 9.21 | 9.03 | 9.18 | 9.18 | - | 1,229,397 |
| Sep 29, 2025 | 9.27 | 9.27 | 9.03 | 9.18 | 9.18 | 0.11% | 1,098,415 |
| Sep 26, 2025 | 9.04 | 9.19 | 9.04 | 9.17 | 9.17 | 1.21% | 723,179 |
| Sep 25, 2025 | 9.21 | 9.22 | 9.02 | 9.06 | 9.06 | -2.58% | 600,052 |
| Sep 24, 2025 | 9.30 | 9.38 | 9.21 | 9.30 | 9.30 | -0.21% | 1,077,917 |
| Sep 23, 2025 | 9.47 | 9.52 | 9.28 | 9.32 | 9.32 | -0.64% | 848,554 |
| Sep 22, 2025 | 9.45 | 9.45 | 9.25 | 9.38 | 9.38 | -1.05% | 690,247 |
| Sep 19, 2025 | 9.80 | 9.94 | 9.35 | 9.48 | 9.48 | -3.07% | 1,924,885 |
| Sep 18, 2025 | 9.56 | 9.81 | 9.51 | 9.78 | 9.78 | 2.73% | 764,052 |
| Sep 17, 2025 | 9.78 | 9.98 | 9.49 | 9.52 | 9.52 | -2.26% | 967,663 |
| Sep 16, 2025 | 9.77 | 9.86 | 9.57 | 9.74 | 9.74 | -0.31% | 662,135 |
| Sep 15, 2025 | 9.75 | 9.80 | 9.65 | 9.77 | 9.77 | 0.62% | 577,839 |
| Sep 12, 2025 | 9.91 | 9.91 | 9.66 | 9.71 | 9.71 | -2.61% | 656,968 |
| Sep 11, 2025 | 9.78 | 10.02 | 9.76 | 9.97 | 9.97 | 1.94% | 759,306 |
| Sep 10, 2025 | 9.65 | 9.82 | 9.58 | 9.78 | 9.78 | 1.45% | 788,950 |
| Sep 9, 2025 | 9.98 | 9.98 | 9.59 | 9.64 | 9.64 | -3.50% | 721,556 |
| Sep 8, 2025 | 10.12 | 10.13 | 9.78 | 9.99 | 9.99 | -1.48% | 903,700 |
| Sep 5, 2025 | 10.03 | 10.22 | 10.01 | 10.14 | 10.14 | 2.22% | 921,621 |
| Sep 4, 2025 | 9.83 | 10.00 | 9.78 | 9.92 | 9.92 | 1.33% | 1,864,973 |
| Sep 3, 2025 | 9.77 | 9.93 | 9.75 | 9.79 | 9.79 | -0.41% | 1,500,999 |
| Sep 2, 2025 | 9.66 | 9.89 | 9.65 | 9.83 | 9.83 | -0.51% | 1,233,571 |
| Aug 29, 2025 | 10.08 | 10.08 | 9.88 | 9.88 | 9.88 | -0.90% | 787,263 |
| Aug 28, 2025 | 10.03 | 10.18 | 9.85 | 9.97 | 9.97 | -0.10% | 743,865 |
| Aug 27, 2025 | 9.93 | 10.04 | 9.91 | 9.98 | 9.98 | 0.40% | 635,129 |