Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
8.69
-0.33 (-3.66%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.02 | 9.00 | 8.68 | 8.69 | - | -3.66% | 651,025 |
| 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 |
| Feb 27, 2025 | 9.98 | 10.12 | 9.84 | 9.85 | 9.85 | -1.89% | 1,032,158 |
| Feb 26, 2025 | 10.29 | 10.33 | 10.04 | 10.04 | 10.04 | -2.62% | 1,126,148 |
| Feb 25, 2025 | 10.23 | 10.51 | 10.20 | 10.31 | 10.31 | 1.68% | 1,534,529 |
| Feb 24, 2025 | 10.03 | 10.16 | 9.91 | 10.14 | 10.14 | 1.20% | 1,990,026 |
| Feb 21, 2025 | 10.23 | 10.32 | 9.84 | 10.02 | 10.02 | -0.99% | 1,392,842 |
| Feb 20, 2025 | 10.15 | 10.23 | 10.04 | 10.12 | 10.12 | -1.17% | 885,716 |
| Feb 19, 2025 | 9.90 | 10.29 | 9.89 | 10.24 | 10.24 | 0.99% | 1,321,204 |
| Feb 18, 2025 | 9.61 | 10.14 | 9.26 | 10.14 | 10.14 | -2.12% | 1,837,969 |
| Feb 14, 2025 | 10.46 | 10.56 | 10.28 | 10.36 | 10.36 | -0.67% | 1,077,067 |
| Feb 13, 2025 | 10.13 | 10.47 | 10.08 | 10.43 | 10.43 | 3.78% | 1,244,623 |
| Feb 12, 2025 | 9.94 | 10.10 | 9.86 | 10.05 | 10.05 | -0.89% | 1,132,125 |
| Feb 11, 2025 | 9.95 | 10.21 | 9.95 | 10.14 | 10.14 | 0.40% | 509,543 |
| Feb 10, 2025 | 10.10 | 10.13 | 9.98 | 10.10 | 10.10 | 0.70% | 583,896 |
| Feb 7, 2025 | 10.06 | 10.14 | 9.94 | 10.03 | 10.03 | -0.79% | 666,916 |
| Feb 6, 2025 | 10.04 | 10.12 | 9.98 | 10.11 | 10.11 | 1.10% | 505,866 |
| Feb 5, 2025 | 9.95 | 10.02 | 9.89 | 10.00 | 10.00 | 0.91% | 531,674 |
| Feb 4, 2025 | 9.65 | 9.94 | 9.63 | 9.91 | 9.91 | 1.95% | 492,300 |
| Feb 3, 2025 | 9.76 | 9.86 | 9.52 | 9.72 | 9.72 | -2.80% | 500,596 |
| Jan 31, 2025 | 10.08 | 10.26 | 9.99 | 10.00 | 10.00 | -1.28% | 613,723 |
| Jan 30, 2025 | 10.10 | 10.35 | 10.07 | 10.13 | 10.13 | 0.60% | 464,888 |
| Jan 29, 2025 | 10.29 | 10.37 | 10.00 | 10.07 | 10.07 | -2.33% | 819,543 |
| Jan 28, 2025 | 10.43 | 10.45 | 10.26 | 10.31 | 10.31 | -1.81% | 587,620 |
| Jan 27, 2025 | 10.28 | 10.64 | 10.28 | 10.50 | 10.50 | 2.14% | 972,312 |
| Jan 24, 2025 | 10.24 | 10.34 | 10.17 | 10.28 | 10.28 | -0.10% | 685,593 |
| Jan 23, 2025 | 10.07 | 10.30 | 10.05 | 10.29 | 10.29 | 1.28% | 747,908 |
| Jan 22, 2025 | 10.21 | 10.25 | 10.10 | 10.16 | 10.16 | -1.17% | 718,882 |
| Jan 21, 2025 | 10.09 | 10.31 | 10.08 | 10.28 | 10.28 | 2.80% | 715,754 |
| Jan 17, 2025 | 10.21 | 10.26 | 9.97 | 10.00 | 10.00 | -0.30% | 594,409 |
| Jan 16, 2025 | 10.00 | 10.08 | 9.85 | 10.03 | 10.03 | -1.38% | 827,399 |