Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
8.09
-0.35 (-4.15%)
At close: Jul 17, 2026, 4:00 PM EDT
8.09
0.00 (0.00%)
After-hours: Jul 17, 2026, 4:30 PM EDT
Hillman Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.31 | 8.51 | 7.90 | 8.09 | 8.09 | -4.15% | 1,183,502 |
| Jul 16, 2026 | 8.09 | 8.55 | 8.09 | 8.44 | 8.44 | 4.20% | 1,243,594 |
| Jul 15, 2026 | 7.94 | 8.19 | 7.87 | 8.10 | 8.10 | 2.02% | 1,018,563 |
| Jul 14, 2026 | 7.98 | 7.99 | 7.77 | 7.94 | 7.94 | 1.02% | 961,065 |
| Jul 13, 2026 | 7.76 | 8.26 | 7.76 | 7.86 | 7.86 | 1.68% | 1,673,844 |
| Jul 10, 2026 | 7.69 | 7.82 | 7.69 | 7.73 | 7.73 | 0.52% | 875,950 |
| Jul 9, 2026 | 7.70 | 7.80 | 7.64 | 7.69 | 7.69 | 0.39% | 825,105 |
| Jul 8, 2026 | 7.68 | 7.71 | 7.55 | 7.66 | 7.66 | -1.54% | 1,270,128 |
| Jul 7, 2026 | 7.97 | 7.97 | 7.65 | 7.78 | 7.78 | -2.14% | 932,553 |
| Jul 6, 2026 | 8.12 | 8.26 | 7.76 | 7.95 | 7.95 | -2.09% | 1,326,553 |
| Jul 2, 2026 | 8.16 | 8.25 | 8.02 | 8.12 | 8.12 | -0.25% | 1,128,836 |
| Jul 1, 2026 | 8.41 | 8.45 | 8.13 | 8.14 | 8.14 | -3.55% | 1,022,382 |
| Jun 30, 2026 | 8.37 | 8.50 | 8.27 | 8.44 | 8.44 | 1.32% | 1,104,895 |
| Jun 29, 2026 | 8.42 | 8.42 | 8.17 | 8.33 | 8.33 | -1.65% | 2,643,105 |
| Jun 26, 2026 | 8.28 | 8.53 | 8.25 | 8.47 | 8.47 | 1.80% | 5,066,011 |
| Jun 25, 2026 | 8.21 | 8.49 | 8.11 | 8.32 | 8.32 | 1.40% | 1,545,881 |
| Jun 24, 2026 | 7.78 | 8.21 | 7.67 | 8.21 | 8.21 | 5.46% | 1,441,443 |
| Jun 23, 2026 | 7.85 | 8.03 | 7.77 | 7.78 | 7.78 | -1.39% | 1,543,287 |
| Jun 22, 2026 | 8.04 | 8.16 | 7.88 | 7.89 | 7.89 | -2.11% | 1,213,177 |
| Jun 18, 2026 | 7.89 | 8.15 | 7.75 | 8.06 | 8.06 | 4.13% | 1,910,475 |
| Jun 17, 2026 | 7.81 | 8.09 | 7.71 | 7.74 | 7.74 | -1.15% | 1,755,850 |
| Jun 16, 2026 | 8.04 | 8.12 | 7.82 | 7.83 | 7.83 | -1.88% | 1,005,564 |
| Jun 15, 2026 | 7.89 | 8.06 | 7.83 | 7.98 | 7.98 | 3.37% | 1,496,173 |
| Jun 12, 2026 | 7.78 | 7.82 | 7.60 | 7.72 | 7.72 | 0.13% | 1,651,715 |
| Jun 11, 2026 | 7.47 | 7.73 | 7.25 | 7.71 | 7.71 | 3.63% | 1,454,517 |
| Jun 10, 2026 | 7.50 | 7.60 | 7.41 | 7.44 | 7.44 | - | 2,105,556 |
| Jun 9, 2026 | 7.43 | 7.61 | 7.32 | 7.44 | 7.44 | 0.81% | 4,006,795 |
| Jun 8, 2026 | 7.32 | 7.66 | 7.25 | 7.38 | 7.38 | 1.10% | 2,691,536 |
| Jun 5, 2026 | 7.27 | 7.41 | 7.22 | 7.30 | 7.30 | 0.41% | 3,442,465 |
| Jun 4, 2026 | 7.29 | 7.34 | 7.07 | 7.27 | 7.27 | 0.97% | 3,061,592 |
| Jun 3, 2026 | 7.30 | 7.31 | 7.13 | 7.20 | 7.20 | -1.37% | 1,535,666 |
| Jun 2, 2026 | 7.35 | 7.44 | 7.11 | 7.30 | 7.30 | -1.35% | 1,455,751 |
| Jun 1, 2026 | 7.39 | 7.46 | 7.12 | 7.40 | 7.40 | -0.80% | 1,537,649 |
| May 29, 2026 | 7.53 | 7.65 | 7.42 | 7.46 | 7.46 | -0.80% | 1,786,018 |
| May 28, 2026 | 7.46 | 7.54 | 7.24 | 7.52 | 7.52 | 0.13% | 1,359,514 |
| May 27, 2026 | 7.53 | 7.73 | 7.48 | 7.51 | 7.51 | 0.81% | 1,609,023 |
| May 26, 2026 | 7.36 | 7.53 | 7.35 | 7.45 | 7.45 | 1.22% | 1,232,382 |
| May 22, 2026 | 7.28 | 7.40 | 7.22 | 7.36 | 7.36 | 1.52% | 922,684 |
| May 21, 2026 | 7.11 | 7.31 | 7.01 | 7.25 | 7.25 | 0.69% | 1,035,326 |
| May 20, 2026 | 7.04 | 7.65 | 6.96 | 7.20 | 7.20 | 2.27% | 1,106,007 |
| May 19, 2026 | 7.18 | 7.18 | 7.00 | 7.04 | 7.04 | -1.95% | 1,031,765 |
| May 18, 2026 | 7.21 | 7.35 | 7.17 | 7.18 | 7.18 | -0.42% | 1,013,581 |
| May 15, 2026 | 7.40 | 7.40 | 7.14 | 7.21 | 7.21 | -3.48% | 1,232,433 |
| May 14, 2026 | 7.57 | 7.69 | 7.47 | 7.47 | 7.47 | -0.27% | 1,068,069 |
| May 13, 2026 | 7.48 | 7.55 | 7.33 | 7.49 | 7.49 | -0.93% | 1,231,835 |
| May 12, 2026 | 7.76 | 7.84 | 7.41 | 7.56 | 7.56 | -2.07% | 1,087,063 |
| May 11, 2026 | 7.84 | 7.95 | 7.71 | 7.72 | 7.72 | -1.78% | 1,229,110 |
| May 8, 2026 | 7.88 | 8.09 | 7.79 | 7.86 | 7.86 | -0.25% | 1,032,818 |
| May 7, 2026 | 7.99 | 8.07 | 7.86 | 7.88 | 7.88 | -0.76% | 975,457 |
| May 6, 2026 | 7.94 | 8.10 | 7.79 | 7.94 | 7.94 | 2.45% | 1,010,052 |