Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
9.71
+0.34 (3.58%)
At close: Feb 2, 2026, 4:00 PM EST
9.71
+0.01 (0.05%)
After-hours: Feb 2, 2026, 4:32 PM EST
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.41 | 9.81 | 9.35 | 9.71 | 9.71 | 3.63% | 1,018,090 |
| 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% | 891,796 |
| 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% | 718,310 |
| Jan 23, 2026 | 9.87 | 9.95 | 9.61 | 9.63 | 9.63 | -2.92% | 650,684 |
| Jan 22, 2026 | 9.98 | 10.11 | 9.87 | 9.92 | 9.92 | -0.30% | 1,938,303 |
| Jan 21, 2026 | 9.77 | 9.96 | 9.70 | 9.95 | 9.95 | 2.90% | 872,557 |
| 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% | 759,832 |
| Jan 15, 2026 | 9.58 | 9.99 | 9.55 | 9.97 | 9.97 | 4.07% | 933,347 |
| Jan 14, 2026 | 9.67 | 9.85 | 9.47 | 9.58 | 9.58 | -0.93% | 1,571,465 |
| 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% | 970,754 |
| 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% | 1,593,944 |
| 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 |
| Dec 30, 2025 | 8.92 | 9.00 | 8.78 | 8.78 | 8.78 | -1.79% | 634,898 |
| Dec 29, 2025 | 9.08 | 9.09 | 8.92 | 8.94 | 8.94 | -1.65% | 744,788 |
| Dec 26, 2025 | 8.93 | 9.11 | 8.92 | 9.09 | 9.09 | 1.11% | 604,255 |
| Dec 24, 2025 | 8.99 | 9.09 | 8.91 | 8.99 | 8.99 | 0.22% | 377,064 |
| Dec 23, 2025 | 9.05 | 9.12 | 8.88 | 8.97 | 8.97 | -1.54% | 1,400,406 |
| Dec 22, 2025 | 8.88 | 9.19 | 8.88 | 9.11 | 9.11 | 2.59% | 1,081,200 |
| Dec 19, 2025 | 8.98 | 9.05 | 8.81 | 8.88 | 8.88 | -1.99% | 1,369,881 |
| Dec 18, 2025 | 9.03 | 9.21 | 9.02 | 9.06 | 9.06 | 1.57% | 1,177,286 |
| Dec 17, 2025 | 9.01 | 9.12 | 8.81 | 8.92 | 8.92 | -1.44% | 960,475 |
| Dec 16, 2025 | 9.14 | 9.18 | 8.98 | 9.05 | 9.05 | -0.88% | 1,039,749 |
| Dec 15, 2025 | 9.31 | 9.38 | 9.07 | 9.13 | 9.13 | -1.19% | 1,284,470 |
| Dec 12, 2025 | 9.29 | 9.43 | 9.20 | 9.24 | 9.24 | -0.11% | 1,239,557 |
| Dec 11, 2025 | 9.03 | 9.29 | 9.02 | 9.25 | 9.25 | 3.12% | 876,813 |
| Dec 10, 2025 | 8.70 | 9.09 | 8.70 | 8.97 | 8.97 | 3.10% | 1,514,587 |
| Dec 9, 2025 | 8.65 | 8.76 | 8.57 | 8.70 | 8.70 | - | 929,633 |
| Dec 8, 2025 | 8.86 | 8.91 | 8.68 | 8.70 | 8.70 | -1.36% | 973,884 |
| Dec 5, 2025 | 8.97 | 9.00 | 8.76 | 8.82 | 8.82 | -1.89% | 830,833 |
| Dec 4, 2025 | 9.09 | 9.16 | 8.95 | 8.99 | 8.99 | -1.43% | 933,518 |
| Dec 3, 2025 | 8.72 | 9.13 | 8.72 | 9.12 | 9.12 | 5.31% | 1,225,198 |
| Dec 2, 2025 | 8.78 | 8.78 | 8.60 | 8.66 | 8.66 | -0.69% | 872,896 |
| Dec 1, 2025 | 8.79 | 8.89 | 8.66 | 8.72 | 8.72 | -0.34% | 762,010 |
| Nov 28, 2025 | 8.87 | 8.87 | 8.74 | 8.75 | 8.75 | -1.24% | 349,741 |
| Nov 26, 2025 | 8.67 | 8.89 | 8.67 | 8.86 | 8.86 | 1.37% | 728,366 |
| Nov 25, 2025 | 8.43 | 8.78 | 8.41 | 8.74 | 8.74 | 4.67% | 1,051,245 |
| Nov 24, 2025 | 8.39 | 8.50 | 8.17 | 8.35 | 8.35 | -0.95% | 986,302 |
| Nov 21, 2025 | 8.08 | 8.55 | 8.08 | 8.43 | 8.43 | 4.59% | 1,088,439 |
| Nov 20, 2025 | 8.19 | 8.24 | 8.00 | 8.06 | 8.06 | - | 830,187 |
| Nov 19, 2025 | 8.06 | 8.13 | 7.95 | 8.06 | 8.06 | 0.12% | 1,105,886 |