Skip to main content
Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
10.86
+0.08 (0.70%)
Nov 21, 2024, 11:50 AM EST - Market open

Hillman Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.8310.8310.6010.7810.78-0.37%567,501
Nov 19, 202410.6910.8410.6310.8210.820.37%855,604
Nov 18, 202410.7910.8710.6510.7810.780.19%819,593
Nov 15, 202411.0011.0310.7410.7610.76-2.18%723,399
Nov 14, 202411.0111.1310.9011.0011.00-653,651
Nov 13, 202411.2711.2711.0011.0011.00-0.99%962,556
Nov 12, 202411.2711.3811.0711.1111.11-1.59%640,269
Nov 11, 202411.3211.3611.1711.2911.291.12%911,136
Nov 8, 202411.1211.1811.0011.1711.170.40%798,659
Nov 7, 202411.1611.3411.1011.1211.12-0.18%1,236,918
Nov 6, 202412.0012.0811.0811.1411.140.45%2,167,055
Nov 5, 202410.6011.1310.2211.0911.093.36%1,290,355
Nov 4, 202410.7311.0210.6810.7310.73-0.83%941,791
Nov 1, 202410.6310.8610.6310.8210.822.08%685,293
Oct 31, 202410.7810.8110.5910.6010.60-2.21%582,469
Oct 30, 202410.6010.9410.6010.8410.841.40%672,713
Oct 29, 202410.4710.7010.4010.6910.690.56%629,793
Oct 28, 202410.5910.6810.5210.6310.631.82%398,920
Oct 25, 202410.6310.6510.3510.4410.44-0.48%471,651
Oct 24, 202410.4510.5510.3810.4910.490.48%562,617
Oct 23, 202410.5610.5710.2910.4410.44-1.69%499,079
Oct 22, 202410.6310.7410.5110.6210.62-0.93%880,292
Oct 21, 202410.9811.0410.7110.7210.72-2.46%591,595
Oct 18, 202411.0811.1610.8910.9910.99-0.81%900,023
Oct 17, 202410.9711.1010.8211.0811.081.09%774,770
Oct 16, 202410.8510.9810.7610.9610.962.14%680,913
Oct 15, 202410.4710.8410.4410.7310.732.29%810,671
Oct 14, 202410.1510.509.9610.4910.493.25%483,556
Oct 11, 20249.6910.189.6510.1610.165.18%574,491
Oct 10, 20249.779.829.619.669.66-2.13%528,817
Oct 9, 20249.899.929.829.879.87-0.20%600,500
Oct 8, 20249.9810.019.899.899.89-0.60%379,773
Oct 7, 202410.1310.159.909.959.95-2.55%654,869
Oct 4, 202410.4710.5110.1810.2110.21-0.49%504,489
Oct 3, 202410.2310.3010.1610.2610.26-0.58%458,843
Oct 2, 202410.3410.4310.2810.3210.32-0.77%417,769
Oct 1, 202410.4910.5510.2410.4010.40-1.52%572,057
Sep 30, 202410.5510.7610.4310.5610.56-0.38%481,041
Sep 27, 202410.6110.7610.4710.6010.600.95%574,412
Sep 26, 202410.6510.6510.4710.5010.500.38%718,982
Sep 25, 202410.6810.6810.4310.4610.46-1.88%863,790
Sep 24, 202410.6810.7410.5810.6610.660.85%1,132,853
Sep 23, 202410.6710.7210.5110.5710.57-0.47%896,699
Sep 20, 202410.6010.7410.5210.6210.62-0.38%2,249,450
Sep 19, 202410.6310.6810.3310.6610.663.00%1,180,550
Sep 18, 202410.2710.6410.2110.3510.350.58%1,804,638
Sep 17, 202410.2610.4410.1910.2910.291.48%738,341
Sep 16, 202410.1610.2210.0010.1410.140.30%763,987
Sep 13, 20249.9210.189.8710.1110.113.59%1,028,721
Sep 12, 20249.639.779.509.769.761.99%1,277,583
Sep 11, 20249.549.669.359.579.570.31%1,641,438
Sep 10, 20249.609.689.519.549.54-687,652
Sep 9, 20249.519.709.479.549.540.42%647,316
Sep 6, 20249.689.779.439.509.50-2.16%936,279
Sep 5, 20249.859.859.629.719.71-0.92%780,213
Sep 4, 20249.729.869.619.809.800.51%881,216
Sep 3, 20249.879.919.639.759.75-2.01%1,672,465
Aug 30, 20249.799.979.779.959.952.05%1,076,228
Aug 29, 20249.619.869.569.759.752.52%715,558
Aug 28, 20249.529.669.489.519.51-0.52%499,582
Aug 27, 20249.659.719.559.569.56-1.44%494,983
Aug 26, 20249.859.889.679.709.700.31%829,707
Aug 23, 20249.349.709.309.679.674.43%712,406
Aug 22, 20249.369.439.229.269.26-1.59%336,553
Aug 21, 20249.239.439.169.419.412.95%631,744
Aug 20, 20249.389.389.139.149.14-2.56%1,092,434
Aug 19, 20249.489.489.309.389.380.11%1,947,856
Aug 16, 20249.369.449.269.379.37-0.43%1,077,217
Aug 15, 20249.509.519.289.419.411.95%1,018,056
Aug 14, 20249.329.379.129.239.23-0.75%751,508
Aug 13, 20249.229.319.059.309.302.20%797,084
Aug 12, 20249.359.569.079.109.10-2.47%848,918
Aug 9, 20249.499.529.289.339.33-1.69%671,077
Aug 8, 20249.559.649.369.499.491.28%961,869
Aug 7, 20249.929.929.289.379.37-4.00%1,417,792
Aug 6, 20249.759.959.159.769.767.73%3,174,735
Aug 5, 20248.799.108.629.069.06-3.41%1,031,592
Aug 2, 20249.439.569.339.389.38-5.16%905,061
Aug 1, 202410.1410.169.689.899.89-2.56%1,518,676
Jul 31, 202410.1410.429.9510.1510.150.50%1,460,457
Jul 30, 202410.0810.179.9810.1010.101.61%969,416
Jul 29, 202410.0910.199.929.949.94-1.29%897,584
Jul 26, 202410.0010.129.9010.0710.073.07%1,204,162
Jul 25, 20249.4910.039.429.779.773.72%953,704
Jul 24, 20249.789.899.399.429.42-3.98%1,092,651
Jul 23, 20249.819.979.779.819.81-0.20%838,114
Jul 22, 20249.609.899.469.839.832.93%793,817
Jul 19, 20249.689.709.529.559.55-1.04%816,616
Jul 18, 20249.7910.069.619.659.65-2.43%583,807
Jul 17, 20249.7810.009.719.899.890.10%994,831
Jul 16, 20249.479.909.399.889.885.89%1,183,500
Jul 15, 20249.129.439.079.339.333.67%1,046,939
Jul 12, 20249.189.209.009.009.00-1.32%1,127,999
Jul 11, 20248.989.158.919.129.124.83%1,104,843
Jul 10, 20248.608.738.598.708.700.46%1,103,208
Jul 9, 20248.708.738.508.668.66-1.03%879,737
Jul 8, 20248.848.958.598.758.750.11%1,568,435
Jul 5, 20248.798.798.678.748.74-0.23%665,126
Jul 3, 20248.858.898.748.768.76-0.23%484,800
Jul 2, 20248.758.808.738.788.780.57%680,257