Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
10.08
+0.38 (3.97%)
At close: Aug 22, 2025, 4:00 PM
9.91
-0.16 (-1.64%)
After-hours: Aug 22, 2025, 6:32 PM EDT
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 7.88 | 7.99 | 7.71 | 7.89 | 7.89 | -1.38% | 3,604,361 |
| Jul 30, 2025 | 8.06 | 8.21 | 7.95 | 8.00 | 8.00 | -0.74% | 2,107,318 |
| Jul 29, 2025 | 8.18 | 8.18 | 8.00 | 8.06 | 8.06 | -0.49% | 1,509,078 |
| Jul 28, 2025 | 8.11 | 8.20 | 8.01 | 8.10 | 8.10 | 0.37% | 882,089 |
| Jul 25, 2025 | 8.14 | 8.14 | 8.00 | 8.07 | 8.07 | -0.12% | 1,131,246 |
| Jul 24, 2025 | 8.15 | 8.23 | 8.07 | 8.08 | 8.08 | -1.58% | 1,860,775 |
| Jul 23, 2025 | 8.17 | 8.29 | 8.12 | 8.21 | 8.21 | 1.36% | 1,626,756 |
| Jul 22, 2025 | 7.86 | 8.14 | 7.81 | 8.10 | 8.10 | 3.71% | 1,945,046 |
| Jul 21, 2025 | 7.90 | 7.95 | 7.79 | 7.81 | 7.81 | -0.13% | 1,299,667 |
| Jul 18, 2025 | 8.27 | 8.32 | 7.80 | 7.82 | 7.82 | -4.98% | 1,506,441 |
| Jul 17, 2025 | 7.75 | 8.26 | 7.75 | 8.23 | 8.23 | 6.47% | 5,193,691 |
| Jul 16, 2025 | 7.55 | 7.77 | 7.48 | 7.73 | 7.73 | 2.66% | 1,353,297 |
| Jul 15, 2025 | 7.86 | 7.86 | 7.51 | 7.53 | 7.53 | -3.09% | 1,347,749 |
| Jul 14, 2025 | 7.83 | 7.96 | 7.73 | 7.77 | 7.77 | - | 1,577,360 |
| Jul 11, 2025 | 7.84 | 7.92 | 7.66 | 7.77 | 7.77 | -2.26% | 1,343,896 |
| Jul 10, 2025 | 7.67 | 8.02 | 7.63 | 7.95 | 7.95 | 3.65% | 2,215,554 |
| Jul 9, 2025 | 7.52 | 7.69 | 7.50 | 7.67 | 7.67 | 1.99% | 1,823,218 |
| Jul 8, 2025 | 7.39 | 7.74 | 7.38 | 7.52 | 7.52 | 1.76% | 1,723,792 |
| Jul 7, 2025 | 7.54 | 7.60 | 7.38 | 7.39 | 7.39 | -3.02% | 1,260,634 |
| Jul 3, 2025 | 7.66 | 7.69 | 7.58 | 7.62 | 7.62 | 0.26% | 479,401 |
| Jul 2, 2025 | 7.53 | 7.63 | 7.39 | 7.60 | 7.60 | 1.33% | 1,291,387 |
| Jul 1, 2025 | 7.10 | 7.74 | 7.10 | 7.50 | 7.50 | 5.04% | 1,158,501 |
| Jun 30, 2025 | 7.18 | 7.20 | 7.03 | 7.14 | 7.14 | - | 1,504,661 |
| Jun 27, 2025 | 7.11 | 7.31 | 7.00 | 7.14 | 7.14 | 0.99% | 4,472,754 |
| Jun 26, 2025 | 6.90 | 7.09 | 6.79 | 7.07 | 7.07 | 4.12% | 1,518,403 |
| Jun 25, 2025 | 6.88 | 6.89 | 6.75 | 6.79 | 6.79 | -1.59% | 1,125,938 |
| Jun 24, 2025 | 6.93 | 7.01 | 6.83 | 6.90 | 6.90 | 0.58% | 1,098,921 |
| Jun 23, 2025 | 6.60 | 6.87 | 6.55 | 6.86 | 6.86 | 3.00% | 1,909,570 |
| Jun 20, 2025 | 6.80 | 6.81 | 6.62 | 6.66 | 6.66 | -0.60% | 1,290,705 |
| Jun 18, 2025 | 6.69 | 6.86 | 6.68 | 6.70 | 6.70 | 0.15% | 1,031,407 |
| Jun 17, 2025 | 6.80 | 6.87 | 6.65 | 6.69 | 6.69 | -2.62% | 2,163,205 |
| Jun 16, 2025 | 6.93 | 6.96 | 6.79 | 6.87 | 6.87 | 0.15% | 1,354,508 |
| Jun 13, 2025 | 7.24 | 7.24 | 6.82 | 6.86 | 6.86 | -4.99% | 1,137,104 |
| Jun 12, 2025 | 7.29 | 7.34 | 7.17 | 7.22 | 7.22 | -1.63% | 842,484 |