Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
6.70
+0.01 (0.15%)
At close: Jun 18, 2025, 4:00 PM
6.65
-0.05 (-0.75%)
After-hours: Jun 18, 2025, 6:02 PM EDT
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 7.55 | 7.57 | 7.30 | 7.34 | 7.34 | -2.26% | 1,093,359 |
| Jun 10, 2025 | 7.50 | 7.59 | 7.45 | 7.51 | 7.51 | 0.94% | 787,640 |
| Jun 9, 2025 | 7.38 | 7.54 | 7.35 | 7.44 | 7.44 | 1.22% | 695,885 |
| Jun 6, 2025 | 7.56 | 7.60 | 7.33 | 7.35 | 7.35 | -0.81% | 922,209 |
| Jun 5, 2025 | 7.41 | 7.50 | 7.33 | 7.41 | 7.41 | -0.13% | 974,180 |
| Jun 4, 2025 | 7.40 | 7.52 | 7.38 | 7.42 | 7.42 | 0.13% | 758,071 |
| Jun 3, 2025 | 7.20 | 7.44 | 7.15 | 7.41 | 7.41 | 3.06% | 1,205,890 |
| Jun 2, 2025 | 7.24 | 7.43 | 7.03 | 7.19 | 7.19 | -0.69% | 2,351,296 |
| May 30, 2025 | 7.38 | 7.43 | 7.23 | 7.24 | 7.24 | -2.69% | 1,250,243 |
| May 29, 2025 | 7.40 | 7.49 | 7.24 | 7.44 | 7.44 | 1.50% | 995,568 |
| May 28, 2025 | 7.57 | 7.58 | 7.32 | 7.33 | 7.33 | -3.30% | 1,171,935 |
| May 27, 2025 | 7.39 | 7.59 | 7.31 | 7.58 | 7.58 | 4.55% | 1,194,278 |
| May 23, 2025 | 7.23 | 7.30 | 7.17 | 7.25 | 7.25 | -1.76% | 1,312,948 |
| May 22, 2025 | 7.33 | 7.41 | 7.25 | 7.38 | 7.38 | -0.54% | 1,309,594 |
| May 21, 2025 | 7.74 | 7.79 | 7.41 | 7.42 | 7.42 | -5.60% | 1,067,397 |
| May 20, 2025 | 7.98 | 8.03 | 7.82 | 7.86 | 7.86 | -1.75% | 958,411 |
| May 19, 2025 | 7.90 | 8.04 | 7.88 | 8.00 | 8.00 | -0.74% | 668,824 |
| May 16, 2025 | 8.10 | 8.14 | 8.04 | 8.06 | 8.06 | -0.49% | 740,507 |
| May 15, 2025 | 8.04 | 8.16 | 7.95 | 8.10 | 8.10 | 0.37% | 1,131,180 |
| May 14, 2025 | 8.29 | 8.37 | 8.06 | 8.07 | 8.07 | -3.47% | 1,087,686 |
| May 13, 2025 | 8.52 | 8.52 | 8.32 | 8.36 | 8.36 | -0.83% | 1,547,855 |
| May 12, 2025 | 8.07 | 8.48 | 8.07 | 8.43 | 8.43 | 8.77% | 2,091,248 |
| May 9, 2025 | 7.69 | 7.86 | 7.67 | 7.75 | 7.75 | 0.91% | 1,701,763 |
| 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 |