Skip to main content
Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
10.28
+0.28 (2.80%)
Jan 21, 2025, 4:00 PM EST - Market closed

Hillman Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202510.0910.3110.0810.2810.282.80%609,430
Jan 17, 202510.2110.269.9710.0010.00-0.30%594,409
Jan 16, 202510.0010.089.8510.0310.03-1.38%827,399
Jan 15, 202510.2110.2110.0010.1710.172.94%972,644
Jan 14, 20259.589.899.569.889.884.11%993,448
Jan 13, 20259.199.549.189.499.492.15%951,972
Jan 10, 20259.259.409.219.299.29-2.00%1,029,014
Jan 8, 20259.489.589.399.489.48-0.42%698,080
Jan 7, 20259.6710.299.419.529.52-1.35%821,765
Jan 6, 20259.599.799.579.659.650.73%978,618
Jan 3, 20259.389.609.219.589.582.13%1,019,020
Jan 2, 20259.489.759.349.389.38-3.70%771,822
Dec 31, 20249.779.839.689.749.740.52%586,917
Dec 30, 20249.769.979.569.699.69-1.12%624,620
Dec 27, 20249.9710.019.669.809.80-1.90%1,678,597
Dec 26, 20249.8110.029.779.999.991.11%846,317
Dec 24, 20249.799.909.739.889.880.92%401,508
Dec 23, 20249.939.969.759.799.79-1.71%681,222
Dec 20, 20249.9010.189.829.969.96-0.40%4,672,778
Dec 19, 202410.1710.239.9210.0010.00-0.89%1,467,524
Dec 18, 202410.7110.7710.0610.0910.09-5.44%1,414,028
Dec 17, 202410.7710.8310.6010.6710.67-1.75%791,462
Dec 16, 202410.7610.9710.7210.8610.860.65%905,420
Dec 13, 202410.9311.0010.7910.7910.79-0.83%1,110,468
Dec 12, 202411.2611.2910.8710.8810.88-3.37%621,095
Dec 11, 202411.3811.3811.1911.2611.26-622,779
Dec 10, 202411.1511.3710.9911.2611.260.63%608,673
Dec 9, 202411.1811.3511.1311.1911.190.27%653,819
Dec 6, 202411.2611.2911.1111.1611.16-0.36%487,237
Dec 5, 202411.4311.4811.1611.2011.20-2.44%570,420
Dec 4, 202411.3811.5511.3711.4811.480.79%685,157
Dec 3, 202411.4411.4511.3311.3911.39-0.35%567,668
Dec 2, 202411.4311.5511.3511.4311.430.26%710,959
Nov 29, 202411.3311.4311.2811.4011.401.15%428,579
Nov 27, 202411.2811.3011.1411.2711.270.81%558,741
Nov 26, 202411.4411.4611.1711.1811.18-3.12%750,573
Nov 25, 202411.3711.6411.3311.5411.542.30%1,196,492
Nov 22, 202411.1011.4611.0511.2811.281.90%1,129,179
Nov 21, 202410.8511.1310.7711.0711.072.69%939,007
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