Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
9.40
+0.17 (1.84%)
At close: Oct 10, 2025, 4:00 PM EDT
9.35
-0.05 (-0.53%)
After-hours: Oct 10, 2025, 5:59 PM EDT
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.43 | 9.76 | 9.26 | 9.40 | 9.40 | 1.84% | 2,007,135 |
| Oct 9, 2025 | 9.38 | 9.38 | 9.17 | 9.23 | 9.23 | -1.91% | 1,031,924 |
| Oct 8, 2025 | 9.31 | 9.53 | 9.24 | 9.41 | 9.41 | 1.51% | 726,875 |
| Oct 7, 2025 | 9.31 | 9.31 | 9.18 | 9.27 | 9.27 | -0.22% | 1,238,048 |
| Oct 6, 2025 | 9.23 | 9.30 | 8.98 | 9.29 | 9.29 | 0.87% | 832,109 |
| Oct 3, 2025 | 9.16 | 9.31 | 9.12 | 9.21 | 9.21 | 0.55% | 788,040 |
| Oct 2, 2025 | 9.01 | 9.17 | 8.95 | 9.16 | 9.16 | 1.44% | 630,491 |
| Oct 1, 2025 | 9.14 | 9.17 | 8.95 | 9.03 | 9.03 | -1.63% | 837,631 |
| Sep 30, 2025 | 9.15 | 9.21 | 9.03 | 9.18 | 9.18 | - | 1,229,397 |
| Sep 29, 2025 | 9.27 | 9.27 | 9.03 | 9.18 | 9.18 | 0.11% | 1,098,415 |
| Sep 26, 2025 | 9.04 | 9.19 | 9.04 | 9.17 | 9.17 | 1.21% | 723,179 |
| Sep 25, 2025 | 9.21 | 9.22 | 9.02 | 9.06 | 9.06 | -2.58% | 600,052 |
| Sep 24, 2025 | 9.30 | 9.38 | 9.21 | 9.30 | 9.30 | -0.21% | 1,077,917 |
| Sep 23, 2025 | 9.47 | 9.52 | 9.28 | 9.32 | 9.32 | -0.64% | 848,554 |
| Sep 22, 2025 | 9.45 | 9.45 | 9.25 | 9.38 | 9.38 | -1.05% | 690,247 |
| Sep 19, 2025 | 9.80 | 9.94 | 9.35 | 9.48 | 9.48 | -3.07% | 1,924,885 |
| Sep 18, 2025 | 9.56 | 9.81 | 9.51 | 9.78 | 9.78 | 2.73% | 764,052 |
| Sep 17, 2025 | 9.78 | 9.98 | 9.49 | 9.52 | 9.52 | -2.26% | 967,663 |
| Sep 16, 2025 | 9.77 | 9.86 | 9.57 | 9.74 | 9.74 | -0.31% | 662,135 |
| Sep 15, 2025 | 9.75 | 9.80 | 9.65 | 9.77 | 9.77 | 0.62% | 577,839 |
| Sep 12, 2025 | 9.91 | 9.91 | 9.66 | 9.71 | 9.71 | -2.61% | 656,968 |
| Sep 11, 2025 | 9.78 | 10.02 | 9.76 | 9.97 | 9.97 | 1.94% | 759,306 |
| Sep 10, 2025 | 9.65 | 9.82 | 9.58 | 9.78 | 9.78 | 1.45% | 788,950 |
| Sep 9, 2025 | 9.98 | 9.98 | 9.59 | 9.64 | 9.64 | -3.50% | 721,556 |
| Sep 8, 2025 | 10.12 | 10.13 | 9.78 | 9.99 | 9.99 | -1.48% | 903,700 |
| Sep 5, 2025 | 10.03 | 10.22 | 10.01 | 10.14 | 10.14 | 2.22% | 921,621 |
| Sep 4, 2025 | 9.83 | 10.00 | 9.78 | 9.92 | 9.92 | 1.33% | 1,864,973 |
| Sep 3, 2025 | 9.77 | 9.93 | 9.75 | 9.79 | 9.79 | -0.41% | 1,500,999 |
| Sep 2, 2025 | 9.66 | 9.89 | 9.65 | 9.83 | 9.83 | -0.51% | 1,233,571 |
| Aug 29, 2025 | 10.08 | 10.08 | 9.88 | 9.88 | 9.88 | -0.90% | 787,263 |
| Aug 28, 2025 | 10.03 | 10.18 | 9.85 | 9.97 | 9.97 | -0.10% | 743,865 |
| Aug 27, 2025 | 9.93 | 10.04 | 9.91 | 9.98 | 9.98 | 0.40% | 635,129 |
| Aug 26, 2025 | 10.02 | 10.13 | 9.92 | 9.94 | 9.94 | -0.70% | 1,163,928 |
| Aug 25, 2025 | 10.06 | 10.12 | 9.83 | 10.01 | 10.01 | -0.60% | 794,945 |
| Aug 22, 2025 | 9.78 | 10.19 | 9.58 | 10.07 | 10.07 | 3.92% | 1,733,137 |
| Aug 21, 2025 | 9.68 | 9.82 | 9.55 | 9.69 | 9.69 | 0.10% | 775,150 |
| Aug 20, 2025 | 9.81 | 9.86 | 9.66 | 9.68 | 9.68 | -1.63% | 1,066,588 |
| Aug 19, 2025 | 9.75 | 10.07 | 9.69 | 9.84 | 9.84 | 1.44% | 1,833,795 |
| Aug 18, 2025 | 9.77 | 9.88 | 9.68 | 9.70 | 9.70 | -0.51% | 1,846,288 |
| Aug 15, 2025 | 10.05 | 10.06 | 9.74 | 9.75 | 9.75 | -2.21% | 1,597,231 |
| Aug 14, 2025 | 10.11 | 10.23 | 9.91 | 9.97 | 9.97 | -3.67% | 1,459,083 |
| Aug 13, 2025 | 9.91 | 10.40 | 9.66 | 10.35 | 10.35 | 4.97% | 2,243,263 |
| Aug 12, 2025 | 9.75 | 9.94 | 9.70 | 9.86 | 9.86 | 1.86% | 1,483,098 |
| Aug 11, 2025 | 9.74 | 9.83 | 9.52 | 9.68 | 9.68 | -1.53% | 1,435,132 |
| Aug 8, 2025 | 10.00 | 10.03 | 9.79 | 9.83 | 9.83 | -1.11% | 1,407,009 |
| Aug 7, 2025 | 10.06 | 10.17 | 9.86 | 9.94 | 9.94 | -0.60% | 1,946,767 |
| Aug 6, 2025 | 9.68 | 10.03 | 9.58 | 10.00 | 10.00 | 3.31% | 3,143,052 |
| Aug 5, 2025 | 9.40 | 9.93 | 9.28 | 9.68 | 9.68 | 19.07% | 5,364,351 |
| Aug 4, 2025 | 7.77 | 8.16 | 7.75 | 8.13 | 8.13 | 4.90% | 2,448,391 |
| Aug 1, 2025 | 7.75 | 7.81 | 7.56 | 7.75 | 7.75 | -1.77% | 1,825,739 |