Skip to main content
Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
10.50
+0.04 (0.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202410.6810.6810.4310.4610.46-1.88%863,790
Sep 24, 202410.6810.7410.5810.6610.660.85%1,132,853
Sep 23, 202410.6710.7210.5110.5710.57-0.47%896,699
Sep 20, 202410.6010.7410.5210.6210.62-0.38%2,249,450
Sep 19, 202410.6310.6810.3310.6610.663.00%1,180,550
Sep 18, 202410.2710.6410.2110.3510.350.58%1,804,638
Sep 17, 202410.2610.4410.1910.2910.291.48%738,341
Sep 16, 202410.1610.2210.0010.1410.140.30%763,987
Sep 13, 20249.9210.189.8710.1110.113.59%1,028,721
Sep 12, 20249.639.779.509.769.761.99%1,277,583
Sep 11, 20249.549.669.359.579.570.31%1,641,438
Sep 10, 20249.609.689.519.549.54-687,652
Sep 9, 20249.519.709.479.549.540.42%647,316
Sep 6, 20249.689.779.439.509.50-2.16%936,279
Sep 5, 20249.859.859.629.719.71-0.92%780,213
Sep 4, 20249.729.869.619.809.800.51%881,216
Sep 3, 20249.879.919.639.759.75-2.01%1,672,465
Aug 30, 20249.799.979.779.959.952.05%1,076,228
Aug 29, 20249.619.869.569.759.752.52%715,558
Aug 28, 20249.529.669.489.519.51-0.52%499,582
Aug 27, 20249.659.719.559.569.56-1.44%494,983
Aug 26, 20249.859.889.679.709.700.31%829,707
Aug 23, 20249.349.709.309.679.674.43%712,406
Aug 22, 20249.369.439.229.269.26-1.59%336,553
Aug 21, 20249.239.439.169.419.412.95%631,744
Aug 20, 20249.389.389.139.149.14-2.56%1,092,434
Aug 19, 20249.489.489.309.389.380.11%1,947,856
Aug 16, 20249.369.449.269.379.37-0.43%1,077,217
Aug 15, 20249.509.519.289.419.411.95%1,018,056
Aug 14, 20249.329.379.129.239.23-0.75%751,508
Aug 13, 20249.229.319.059.309.302.20%797,084
Aug 12, 20249.359.569.079.109.10-2.47%848,918
Aug 9, 20249.499.529.289.339.33-1.69%671,077
Aug 8, 20249.559.649.369.499.491.28%961,869
Aug 7, 20249.929.929.289.379.37-4.00%1,417,792
Aug 6, 20249.759.959.159.769.767.73%3,174,735
Aug 5, 20248.799.108.629.069.06-3.41%1,031,592
Aug 2, 20249.439.569.339.389.38-5.16%905,061
Aug 1, 202410.1410.169.689.899.89-2.56%1,518,676
Jul 31, 202410.1410.429.9510.1510.150.50%1,460,457
Jul 30, 202410.0810.179.9810.1010.101.61%969,416
Jul 29, 202410.0910.199.929.949.94-1.29%897,584
Jul 26, 202410.0010.129.9010.0710.073.07%1,204,162
Jul 25, 20249.4910.039.429.779.773.72%953,704
Jul 24, 20249.789.899.399.429.42-3.98%1,092,651
Jul 23, 20249.819.979.779.819.81-0.20%838,114
Jul 22, 20249.609.899.469.839.832.93%793,817
Jul 19, 20249.689.709.529.559.55-1.04%816,616
Jul 18, 20249.7910.069.619.659.65-2.43%583,807
Jul 17, 20249.7810.009.719.899.890.10%994,831
Jul 16, 20249.479.909.399.889.885.89%1,183,500
Jul 15, 20249.129.439.079.339.333.67%1,046,939
Jul 12, 20249.189.209.009.009.00-1.32%1,127,999
Jul 11, 20248.989.158.919.129.124.83%1,104,843
Jul 10, 20248.608.738.598.708.700.46%1,103,208
Jul 9, 20248.708.738.508.668.66-1.03%879,737
Jul 8, 20248.848.958.598.758.750.11%1,568,435
Jul 5, 20248.798.798.678.748.74-0.23%665,126
Jul 3, 20248.858.898.748.768.76-0.23%484,800
Jul 2, 20248.758.808.738.788.780.57%680,257
Jul 1, 20248.838.928.718.738.73-1.36%1,178,783
Jun 28, 20248.918.948.708.858.850.57%3,254,614
Jun 27, 20248.788.888.738.808.800.80%970,716
Jun 26, 20248.488.768.488.738.732.11%868,156
Jun 25, 20248.558.568.438.558.55-0.81%1,024,567
Jun 24, 20248.668.778.628.628.62-0.35%635,611
Jun 21, 20248.618.738.538.658.651.05%1,168,315
Jun 20, 20248.638.738.558.568.56-1.50%518,778
Jun 18, 20248.848.908.568.698.69-1.59%759,246
Jun 17, 20248.678.868.648.838.831.03%382,186
Jun 14, 20248.808.868.658.748.74-2.46%495,720
Jun 13, 20249.109.138.868.968.96-1.65%395,434
Jun 12, 20249.149.339.109.119.113.05%541,772
Jun 11, 20248.828.878.788.848.84-0.67%441,676
Jun 10, 20248.738.948.728.908.900.91%411,511
Jun 7, 20248.858.938.758.828.82-1.34%411,354
Jun 6, 20248.999.058.878.948.94-1.43%622,828
Jun 5, 20249.059.098.959.079.071.23%412,613
Jun 4, 20249.089.088.958.968.96-1.86%387,627
Jun 3, 20249.349.359.119.139.13-0.65%586,113
May 31, 20249.139.219.059.199.191.32%431,127
May 30, 20248.999.188.979.079.071.80%543,596
May 29, 20248.999.008.868.918.91-2.62%799,920
May 28, 20249.439.439.149.159.15-2.14%812,468
May 24, 20249.249.369.189.359.351.96%636,612
May 23, 20249.389.439.079.179.17-1.93%793,753
May 22, 20249.409.459.299.359.35-1.06%786,601
May 21, 20249.669.689.429.459.45-2.48%569,087
May 20, 20249.549.719.539.699.691.57%793,616
May 17, 20249.549.549.469.549.540.10%573,263
May 16, 20249.639.669.479.539.53-1.55%761,279
May 15, 20249.689.749.639.689.681.47%421,968
May 14, 20249.689.699.509.549.540.32%768,704
May 13, 20249.699.879.479.519.51-0.73%752,363
May 10, 20249.489.609.459.589.581.16%748,656
May 9, 20249.569.679.419.479.47-1.20%1,106,408
May 8, 20249.519.619.399.599.590.05%1,209,172
May 7, 20248.549.718.509.589.58-4.30%2,156,752
May 6, 202410.0110.1110.0010.0110.010.30%520,145
May 3, 202410.0910.119.939.989.981.01%608,145