Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
7.74
+0.06 (0.78%)
May 9, 2025, 1:22 PM - Market open
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.69 | 7.80 | 7.67 | 7.68 | - | - | 591,294 |
| May 8, 2025 | 7.36 | 7.77 | 7.31 | 7.68 | 7.68 | 5.06% | 2,147,391 |
| May 7, 2025 | 7.23 | 7.33 | 7.13 | 7.31 | 7.31 | 1.95% | 2,258,298 |
| May 6, 2025 | 7.29 | 7.35 | 7.10 | 7.17 | 7.17 | -2.85% | 2,110,304 |
| May 5, 2025 | 7.39 | 7.54 | 7.10 | 7.38 | 7.38 | 3.36% | 3,608,454 |
| May 2, 2025 | 7.00 | 7.24 | 7.00 | 7.14 | 7.14 | 1.56% | 1,707,263 |
| May 1, 2025 | 7.02 | 7.20 | 6.99 | 7.03 | 7.03 | 0.57% | 2,152,490 |
| Apr 30, 2025 | 6.89 | 7.01 | 6.64 | 6.99 | 6.99 | -0.29% | 3,260,439 |
| Apr 29, 2025 | 7.86 | 7.89 | 6.97 | 7.01 | 7.01 | -7.40% | 4,313,415 |
| Apr 28, 2025 | 7.66 | 7.77 | 7.53 | 7.57 | 7.57 | -1.30% | 1,778,224 |
| Apr 25, 2025 | 7.61 | 7.72 | 7.56 | 7.67 | 7.67 | 0.13% | 1,162,957 |
| Apr 24, 2025 | 7.68 | 7.83 | 7.61 | 7.66 | 7.66 | -0.65% | 4,974,811 |
| Apr 23, 2025 | 7.72 | 8.00 | 7.66 | 7.71 | 7.71 | 2.53% | 1,541,100 |
| Apr 22, 2025 | 7.44 | 7.62 | 7.36 | 7.52 | 7.52 | 2.24% | 1,346,806 |
| Apr 21, 2025 | 7.55 | 7.57 | 7.25 | 7.36 | 7.36 | -3.60% | 1,072,213 |
| Apr 17, 2025 | 7.54 | 7.75 | 7.52 | 7.63 | 7.63 | 1.06% | 1,426,108 |
| Apr 16, 2025 | 7.50 | 7.85 | 7.43 | 7.55 | 7.55 | -4.67% | 2,165,417 |
| Apr 15, 2025 | 7.70 | 7.93 | 7.70 | 7.92 | 7.92 | 2.46% | 1,802,851 |
| Apr 14, 2025 | 7.85 | 7.88 | 7.60 | 7.73 | 7.73 | 0.26% | 1,209,197 |
| Apr 11, 2025 | 7.55 | 7.74 | 7.43 | 7.71 | 7.71 | 1.98% | 1,625,330 |
| Apr 10, 2025 | 7.66 | 7.78 | 7.41 | 7.56 | 7.56 | -4.18% | 1,681,620 |
| Apr 9, 2025 | 7.26 | 7.95 | 7.24 | 7.89 | 7.89 | 6.91% | 3,394,731 |
| Apr 8, 2025 | 7.61 | 7.72 | 7.26 | 7.38 | 7.38 | -1.60% | 2,748,049 |
| Apr 7, 2025 | 7.78 | 8.07 | 7.41 | 7.50 | 7.50 | -6.37% | 2,922,454 |
| Apr 4, 2025 | 7.78 | 8.04 | 7.35 | 8.01 | 8.01 | -1.72% | 3,859,480 |
| Apr 3, 2025 | 8.61 | 8.62 | 8.08 | 8.15 | 8.15 | -9.34% | 1,283,711 |
| Apr 2, 2025 | 8.72 | 9.02 | 8.72 | 8.99 | 8.99 | 1.47% | 757,743 |
| Apr 1, 2025 | 8.73 | 8.99 | 8.69 | 8.86 | 8.86 | 0.80% | 896,201 |
| Mar 31, 2025 | 8.59 | 8.83 | 8.51 | 8.79 | 8.79 | 1.15% | 1,528,054 |
| Mar 28, 2025 | 9.02 | 9.05 | 8.68 | 8.69 | 8.69 | -3.66% | 686,836 |
| Mar 27, 2025 | 9.06 | 9.31 | 8.96 | 9.02 | 9.02 | -0.33% | 660,416 |
| Mar 26, 2025 | 9.03 | 9.17 | 9.03 | 9.05 | 9.05 | 0.22% | 656,141 |
| Mar 25, 2025 | 9.00 | 9.14 | 8.95 | 9.03 | 9.03 | -0.11% | 969,685 |
| Mar 24, 2025 | 9.14 | 9.22 | 9.01 | 9.04 | 9.04 | 0.67% | 1,296,251 |
| Mar 21, 2025 | 8.88 | 9.01 | 8.83 | 8.98 | 8.98 | -0.11% | 1,669,521 |
| Mar 20, 2025 | 8.98 | 9.18 | 8.95 | 8.99 | 8.99 | -0.99% | 781,089 |
| Mar 19, 2025 | 8.97 | 9.09 | 8.86 | 9.08 | 9.08 | 1.00% | 1,397,858 |
| Mar 18, 2025 | 9.12 | 9.26 | 8.98 | 8.99 | 8.99 | -1.96% | 1,255,827 |
| Mar 17, 2025 | 9.22 | 9.34 | 9.16 | 9.17 | 9.17 | -0.86% | 652,783 |
| Mar 14, 2025 | 9.24 | 9.41 | 9.18 | 9.25 | 9.25 | 0.98% | 868,469 |
| Mar 13, 2025 | 9.28 | 9.31 | 9.07 | 9.16 | 9.16 | -1.29% | 836,372 |
| Mar 12, 2025 | 9.40 | 9.80 | 9.10 | 9.28 | 9.28 | -0.96% | 1,092,427 |
| Mar 11, 2025 | 9.70 | 9.74 | 9.27 | 9.37 | 9.37 | -3.50% | 1,013,667 |
| Mar 10, 2025 | 9.48 | 9.84 | 9.42 | 9.71 | 9.71 | 1.68% | 1,655,575 |
| Mar 7, 2025 | 9.50 | 9.59 | 9.28 | 9.55 | 9.55 | 0.74% | 1,299,567 |
| Mar 6, 2025 | 9.38 | 9.52 | 9.30 | 9.48 | 9.48 | 0.21% | 953,649 |
| Mar 5, 2025 | 9.30 | 9.52 | 9.30 | 9.46 | 9.46 | 2.27% | 1,036,509 |
| Mar 4, 2025 | 9.37 | 9.42 | 9.17 | 9.25 | 9.25 | -2.01% | 1,228,827 |
| Mar 3, 2025 | 9.77 | 9.97 | 9.43 | 9.44 | 9.44 | -3.28% | 1,236,891 |
| Feb 28, 2025 | 9.89 | 9.98 | 9.62 | 9.76 | 9.76 | -0.91% | 1,448,372 |