Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
8.05
+0.02 (0.25%)
Mar 13, 2026, 4:00 PM EDT - Market closed
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.09 | 8.11 | 8.00 | 8.05 | 8.05 | 0.25% | 2,257,195 |
| Mar 12, 2026 | 8.09 | 8.24 | 8.00 | 8.03 | 8.03 | -3.14% | 1,930,386 |
| Mar 11, 2026 | 8.17 | 8.34 | 8.05 | 8.29 | 8.29 | 0.73% | 1,449,868 |
| Mar 10, 2026 | 8.33 | 8.45 | 8.13 | 8.23 | 8.23 | 0.73% | 2,008,510 |
| Mar 9, 2026 | 8.00 | 8.28 | 7.80 | 8.17 | 8.17 | 0.37% | 3,805,933 |
| Mar 6, 2026 | 8.04 | 8.16 | 7.96 | 8.14 | 8.14 | -1.45% | 2,976,417 |
| Mar 5, 2026 | 8.22 | 8.30 | 8.04 | 8.26 | 8.26 | -0.84% | 3,857,714 |
| Mar 4, 2026 | 8.09 | 8.45 | 8.03 | 8.33 | 8.33 | 3.87% | 1,702,405 |
| Mar 3, 2026 | 7.87 | 8.10 | 7.87 | 8.02 | 8.02 | -1.23% | 2,493,589 |
| Mar 2, 2026 | 8.03 | 8.20 | 7.99 | 8.12 | 8.12 | -0.98% | 1,207,073 |
| Feb 27, 2026 | 8.32 | 8.41 | 8.19 | 8.20 | 8.20 | -2.96% | 2,095,196 |
| Feb 26, 2026 | 8.38 | 8.54 | 8.34 | 8.45 | 8.45 | 1.32% | 2,655,492 |
| Feb 25, 2026 | 8.59 | 8.66 | 8.31 | 8.34 | 8.34 | -2.46% | 1,525,680 |
| Feb 24, 2026 | 8.56 | 8.71 | 8.52 | 8.55 | 8.55 | 0.12% | 1,755,159 |
| Feb 23, 2026 | 8.88 | 8.88 | 8.44 | 8.54 | 8.54 | -4.58% | 1,938,959 |
| Feb 20, 2026 | 8.76 | 9.15 | 8.64 | 8.95 | 8.95 | 2.29% | 2,078,953 |
| Feb 19, 2026 | 8.75 | 8.97 | 8.62 | 8.75 | 8.75 | -1.19% | 2,049,862 |
| Feb 18, 2026 | 9.00 | 9.19 | 8.76 | 8.86 | 8.86 | -2.05% | 1,897,792 |
| Feb 17, 2026 | 9.27 | 9.75 | 8.72 | 9.04 | 9.04 | -10.14% | 2,892,025 |
| Feb 13, 2026 | 10.05 | 10.41 | 10.02 | 10.06 | 10.06 | 0.70% | 2,230,875 |
| Feb 12, 2026 | 10.42 | 10.53 | 9.95 | 9.99 | 9.99 | -3.01% | 1,569,038 |
| Feb 11, 2026 | 10.44 | 10.51 | 10.22 | 10.30 | 10.30 | 0.19% | 1,722,496 |
| Feb 10, 2026 | 10.27 | 10.43 | 10.22 | 10.28 | 10.28 | 0.29% | 1,734,435 |
| Feb 9, 2026 | 10.51 | 10.56 | 10.24 | 10.25 | 10.25 | -2.19% | 1,632,726 |
| Feb 6, 2026 | 10.54 | 10.78 | 10.47 | 10.48 | 10.48 | -0.57% | 1,601,043 |
| Feb 5, 2026 | 10.68 | 10.85 | 10.43 | 10.54 | 10.54 | -1.86% | 2,380,991 |
| Feb 4, 2026 | 10.00 | 10.78 | 10.00 | 10.74 | 10.74 | 8.27% | 3,295,057 |
| Feb 3, 2026 | 9.72 | 10.06 | 9.71 | 9.92 | 9.92 | 2.16% | 1,385,695 |
| Feb 2, 2026 | 9.41 | 9.81 | 9.35 | 9.71 | 9.71 | 3.63% | 1,018,616 |
| Jan 30, 2026 | 9.42 | 9.57 | 9.35 | 9.37 | 9.37 | -1.16% | 1,154,029 |
| Jan 29, 2026 | 9.37 | 9.50 | 9.26 | 9.48 | 9.48 | 1.39% | 891,797 |
| Jan 28, 2026 | 9.53 | 9.57 | 9.30 | 9.35 | 9.35 | -1.68% | 544,716 |
| Jan 27, 2026 | 9.58 | 9.59 | 9.43 | 9.51 | 9.51 | -1.04% | 581,907 |
| Jan 26, 2026 | 9.61 | 9.79 | 9.52 | 9.61 | 9.61 | -0.21% | 718,819 |
| Jan 23, 2026 | 9.87 | 9.95 | 9.61 | 9.63 | 9.63 | -2.92% | 651,319 |
| Jan 22, 2026 | 9.98 | 10.11 | 9.87 | 9.92 | 9.92 | -0.30% | 1,938,304 |
| Jan 21, 2026 | 9.77 | 9.96 | 9.70 | 9.95 | 9.95 | 2.90% | 872,567 |
| Jan 20, 2026 | 9.67 | 9.85 | 9.62 | 9.67 | 9.67 | -2.81% | 657,783 |
| Jan 16, 2026 | 9.99 | 10.11 | 9.84 | 9.95 | 9.95 | -0.20% | 759,943 |
| Jan 15, 2026 | 9.58 | 9.99 | 9.55 | 9.97 | 9.97 | 4.07% | 935,901 |
| Jan 14, 2026 | 9.67 | 9.85 | 9.47 | 9.58 | 9.58 | -0.93% | 1,571,475 |
| Jan 13, 2026 | 9.80 | 9.90 | 9.66 | 9.67 | 9.67 | -1.12% | 1,242,122 |
| Jan 12, 2026 | 9.81 | 9.90 | 9.69 | 9.78 | 9.78 | -0.41% | 970,789 |
| Jan 9, 2026 | 9.73 | 10.10 | 9.68 | 9.82 | 9.82 | 1.13% | 1,162,951 |
| Jan 8, 2026 | 9.38 | 9.96 | 9.31 | 9.71 | 9.71 | 2.53% | 1,594,040 |
| Jan 7, 2026 | 9.47 | 9.56 | 9.32 | 9.47 | 9.47 | 0.74% | 2,954,927 |
| Jan 6, 2026 | 9.18 | 9.43 | 9.09 | 9.40 | 9.40 | 1.40% | 937,912 |
| Jan 5, 2026 | 8.72 | 9.50 | 8.66 | 9.27 | 9.27 | 6.43% | 2,284,501 |
| Jan 2, 2026 | 8.69 | 8.80 | 8.51 | 8.71 | 8.71 | 0.58% | 922,364 |
| Dec 31, 2025 | 8.79 | 8.80 | 8.63 | 8.66 | 8.66 | -1.37% | 795,394 |