Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
9.96
-0.04 (-0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.90 | 10.18 | 9.82 | 9.96 | 9.96 | -0.40% | 4,672,778 |
| Dec 19, 2024 | 10.17 | 10.23 | 9.92 | 10.00 | 10.00 | -0.89% | 1,467,524 |
| Dec 18, 2024 | 10.71 | 10.77 | 10.06 | 10.09 | 10.09 | -5.44% | 1,414,028 |
| Dec 17, 2024 | 10.77 | 10.83 | 10.60 | 10.67 | 10.67 | -1.75% | 791,462 |
| Dec 16, 2024 | 10.76 | 10.97 | 10.72 | 10.86 | 10.86 | 0.65% | 905,420 |
| Dec 13, 2024 | 10.93 | 11.00 | 10.79 | 10.79 | 10.79 | -0.83% | 1,110,468 |
| Dec 12, 2024 | 11.26 | 11.29 | 10.87 | 10.88 | 10.88 | -3.37% | 621,095 |
| Dec 11, 2024 | 11.38 | 11.38 | 11.19 | 11.26 | 11.26 | - | 622,779 |
| Dec 10, 2024 | 11.15 | 11.37 | 10.99 | 11.26 | 11.26 | 0.63% | 608,673 |
| Dec 9, 2024 | 11.18 | 11.35 | 11.13 | 11.19 | 11.19 | 0.27% | 653,819 |
| Dec 6, 2024 | 11.26 | 11.29 | 11.11 | 11.16 | 11.16 | -0.36% | 487,237 |
| Dec 5, 2024 | 11.43 | 11.48 | 11.16 | 11.20 | 11.20 | -2.44% | 570,420 |
| Dec 4, 2024 | 11.38 | 11.55 | 11.37 | 11.48 | 11.48 | 0.79% | 685,157 |
| Dec 3, 2024 | 11.44 | 11.45 | 11.33 | 11.39 | 11.39 | -0.35% | 567,668 |
| Dec 2, 2024 | 11.43 | 11.55 | 11.35 | 11.43 | 11.43 | 0.26% | 710,959 |
| Nov 29, 2024 | 11.33 | 11.43 | 11.28 | 11.40 | 11.40 | 1.15% | 428,579 |
| Nov 27, 2024 | 11.28 | 11.30 | 11.14 | 11.27 | 11.27 | 0.81% | 558,741 |
| Nov 26, 2024 | 11.44 | 11.46 | 11.17 | 11.18 | 11.18 | -3.12% | 750,573 |
| Nov 25, 2024 | 11.37 | 11.64 | 11.33 | 11.54 | 11.54 | 2.30% | 1,196,492 |
| Nov 22, 2024 | 11.10 | 11.46 | 11.05 | 11.28 | 11.28 | 1.90% | 1,129,179 |
| Nov 21, 2024 | 10.85 | 11.13 | 10.77 | 11.07 | 11.07 | 2.69% | 939,007 |
| Nov 20, 2024 | 10.83 | 10.83 | 10.60 | 10.78 | 10.78 | -0.37% | 567,501 |
| Nov 19, 2024 | 10.69 | 10.84 | 10.63 | 10.82 | 10.82 | 0.37% | 855,604 |
| Nov 18, 2024 | 10.79 | 10.87 | 10.65 | 10.78 | 10.78 | 0.19% | 819,593 |
| Nov 15, 2024 | 11.00 | 11.03 | 10.74 | 10.76 | 10.76 | -2.18% | 723,399 |
| Nov 14, 2024 | 11.01 | 11.13 | 10.90 | 11.00 | 11.00 | - | 653,651 |
| Nov 13, 2024 | 11.27 | 11.27 | 11.00 | 11.00 | 11.00 | -0.99% | 962,556 |
| Nov 12, 2024 | 11.27 | 11.38 | 11.07 | 11.11 | 11.11 | -1.59% | 640,269 |
| Nov 11, 2024 | 11.32 | 11.36 | 11.17 | 11.29 | 11.29 | 1.12% | 911,136 |
| Nov 8, 2024 | 11.12 | 11.18 | 11.00 | 11.17 | 11.17 | 0.40% | 798,659 |
| Nov 7, 2024 | 11.16 | 11.34 | 11.10 | 11.12 | 11.12 | -0.18% | 1,236,918 |
| Nov 6, 2024 | 12.00 | 12.08 | 11.08 | 11.14 | 11.14 | 0.45% | 2,167,055 |
| Nov 5, 2024 | 10.60 | 11.13 | 10.22 | 11.09 | 11.09 | 3.36% | 1,290,355 |
| Nov 4, 2024 | 10.73 | 11.02 | 10.68 | 10.73 | 10.73 | -0.83% | 941,791 |
| Nov 1, 2024 | 10.63 | 10.86 | 10.63 | 10.82 | 10.82 | 2.08% | 685,293 |
| Oct 31, 2024 | 10.78 | 10.81 | 10.59 | 10.60 | 10.60 | -2.21% | 582,469 |
| Oct 30, 2024 | 10.60 | 10.94 | 10.60 | 10.84 | 10.84 | 1.40% | 672,713 |
| Oct 29, 2024 | 10.47 | 10.70 | 10.40 | 10.69 | 10.69 | 0.56% | 629,793 |
| Oct 28, 2024 | 10.59 | 10.68 | 10.52 | 10.63 | 10.63 | 1.82% | 398,920 |
| Oct 25, 2024 | 10.63 | 10.65 | 10.35 | 10.44 | 10.44 | -0.48% | 471,651 |
| Oct 24, 2024 | 10.45 | 10.55 | 10.38 | 10.49 | 10.49 | 0.48% | 562,617 |
| Oct 23, 2024 | 10.56 | 10.57 | 10.29 | 10.44 | 10.44 | -1.69% | 499,079 |
| Oct 22, 2024 | 10.63 | 10.74 | 10.51 | 10.62 | 10.62 | -0.93% | 880,292 |
| Oct 21, 2024 | 10.98 | 11.04 | 10.71 | 10.72 | 10.72 | -2.46% | 591,595 |
| Oct 18, 2024 | 11.08 | 11.16 | 10.89 | 10.99 | 10.99 | -0.81% | 900,023 |
| Oct 17, 2024 | 10.97 | 11.10 | 10.82 | 11.08 | 11.08 | 1.09% | 774,770 |
| Oct 16, 2024 | 10.85 | 10.98 | 10.76 | 10.96 | 10.96 | 2.14% | 680,913 |
| Oct 15, 2024 | 10.47 | 10.84 | 10.44 | 10.73 | 10.73 | 2.29% | 810,671 |
| Oct 14, 2024 | 10.15 | 10.50 | 9.96 | 10.49 | 10.49 | 3.25% | 483,556 |
| Oct 11, 2024 | 9.69 | 10.18 | 9.65 | 10.16 | 10.16 | 5.18% | 574,491 |
| Oct 10, 2024 | 9.77 | 9.82 | 9.61 | 9.66 | 9.66 | -2.13% | 528,817 |
| Oct 9, 2024 | 9.89 | 9.92 | 9.82 | 9.87 | 9.87 | -0.20% | 600,500 |
| Oct 8, 2024 | 9.98 | 10.01 | 9.89 | 9.89 | 9.89 | -0.60% | 379,773 |
| Oct 7, 2024 | 10.13 | 10.15 | 9.90 | 9.95 | 9.95 | -2.55% | 654,869 |
| Oct 4, 2024 | 10.47 | 10.51 | 10.18 | 10.21 | 10.21 | -0.49% | 504,489 |
| Oct 3, 2024 | 10.23 | 10.30 | 10.16 | 10.26 | 10.26 | -0.58% | 458,843 |
| Oct 2, 2024 | 10.34 | 10.43 | 10.28 | 10.32 | 10.32 | -0.77% | 417,769 |
| Oct 1, 2024 | 10.49 | 10.55 | 10.24 | 10.40 | 10.40 | -1.52% | 572,057 |
| Sep 30, 2024 | 10.55 | 10.76 | 10.43 | 10.56 | 10.56 | -0.38% | 481,041 |
| Sep 27, 2024 | 10.61 | 10.76 | 10.47 | 10.60 | 10.60 | 0.95% | 574,412 |
| Sep 26, 2024 | 10.65 | 10.65 | 10.47 | 10.50 | 10.50 | 0.38% | 718,982 |
| Sep 25, 2024 | 10.68 | 10.68 | 10.43 | 10.46 | 10.46 | -1.88% | 863,790 |
| Sep 24, 2024 | 10.68 | 10.74 | 10.58 | 10.66 | 10.66 | 0.85% | 1,132,853 |
| Sep 23, 2024 | 10.67 | 10.72 | 10.51 | 10.57 | 10.57 | -0.47% | 896,699 |
| Sep 20, 2024 | 10.60 | 10.74 | 10.52 | 10.62 | 10.62 | -0.38% | 2,249,450 |
| Sep 19, 2024 | 10.63 | 10.68 | 10.33 | 10.66 | 10.66 | 3.00% | 1,180,550 |
| Sep 18, 2024 | 10.27 | 10.64 | 10.21 | 10.35 | 10.35 | 0.58% | 1,804,638 |
| Sep 17, 2024 | 10.26 | 10.44 | 10.19 | 10.29 | 10.29 | 1.48% | 738,341 |
| Sep 16, 2024 | 10.16 | 10.22 | 10.00 | 10.14 | 10.14 | 0.30% | 763,987 |
| Sep 13, 2024 | 9.92 | 10.18 | 9.87 | 10.11 | 10.11 | 3.59% | 1,028,721 |
| Sep 12, 2024 | 9.63 | 9.77 | 9.50 | 9.76 | 9.76 | 1.99% | 1,277,583 |
| Sep 11, 2024 | 9.54 | 9.66 | 9.35 | 9.57 | 9.57 | 0.31% | 1,641,438 |
| Sep 10, 2024 | 9.60 | 9.68 | 9.51 | 9.54 | 9.54 | - | 687,652 |
| Sep 9, 2024 | 9.51 | 9.70 | 9.47 | 9.54 | 9.54 | 0.42% | 647,316 |
| Sep 6, 2024 | 9.68 | 9.77 | 9.43 | 9.50 | 9.50 | -2.16% | 936,279 |
| Sep 5, 2024 | 9.85 | 9.85 | 9.62 | 9.71 | 9.71 | -0.92% | 780,213 |
| Sep 4, 2024 | 9.72 | 9.86 | 9.61 | 9.80 | 9.80 | 0.51% | 881,216 |
| Sep 3, 2024 | 9.87 | 9.91 | 9.63 | 9.75 | 9.75 | -2.01% | 1,672,465 |
| Aug 30, 2024 | 9.79 | 9.97 | 9.77 | 9.95 | 9.95 | 2.05% | 1,076,228 |
| Aug 29, 2024 | 9.61 | 9.86 | 9.56 | 9.75 | 9.75 | 2.52% | 715,558 |
| Aug 28, 2024 | 9.52 | 9.66 | 9.48 | 9.51 | 9.51 | -0.52% | 499,582 |
| Aug 27, 2024 | 9.65 | 9.71 | 9.55 | 9.56 | 9.56 | -1.44% | 494,983 |
| Aug 26, 2024 | 9.85 | 9.88 | 9.67 | 9.70 | 9.70 | 0.31% | 829,707 |
| Aug 23, 2024 | 9.34 | 9.70 | 9.30 | 9.67 | 9.67 | 4.43% | 712,406 |
| Aug 22, 2024 | 9.36 | 9.43 | 9.22 | 9.26 | 9.26 | -1.59% | 336,553 |
| Aug 21, 2024 | 9.23 | 9.43 | 9.16 | 9.41 | 9.41 | 2.95% | 631,744 |
| Aug 20, 2024 | 9.38 | 9.38 | 9.13 | 9.14 | 9.14 | -2.56% | 1,092,434 |
| Aug 19, 2024 | 9.48 | 9.48 | 9.30 | 9.38 | 9.38 | 0.11% | 1,947,856 |
| Aug 16, 2024 | 9.36 | 9.44 | 9.26 | 9.37 | 9.37 | -0.43% | 1,077,217 |
| Aug 15, 2024 | 9.50 | 9.51 | 9.28 | 9.41 | 9.41 | 1.95% | 1,018,056 |
| Aug 14, 2024 | 9.32 | 9.37 | 9.12 | 9.23 | 9.23 | -0.75% | 751,508 |
| Aug 13, 2024 | 9.22 | 9.31 | 9.05 | 9.30 | 9.30 | 2.20% | 797,084 |
| Aug 12, 2024 | 9.35 | 9.56 | 9.07 | 9.10 | 9.10 | -2.47% | 848,918 |
| Aug 9, 2024 | 9.49 | 9.52 | 9.28 | 9.33 | 9.33 | -1.69% | 671,077 |
| Aug 8, 2024 | 9.55 | 9.64 | 9.36 | 9.49 | 9.49 | 1.28% | 961,869 |
| Aug 7, 2024 | 9.92 | 9.92 | 9.28 | 9.37 | 9.37 | -4.00% | 1,417,792 |
| Aug 6, 2024 | 9.75 | 9.95 | 9.15 | 9.76 | 9.76 | 7.73% | 3,174,735 |
| Aug 5, 2024 | 8.79 | 9.10 | 8.62 | 9.06 | 9.06 | -3.41% | 1,031,592 |
| Aug 2, 2024 | 9.43 | 9.56 | 9.33 | 9.38 | 9.38 | -5.16% | 905,061 |
| Aug 1, 2024 | 10.14 | 10.16 | 9.68 | 9.89 | 9.89 | -2.56% | 1,518,676 |