Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
7.80
+0.21 (2.77%)
At close: Oct 29, 2026, 4:00 PM EDT
7.80
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:15 PM EDT
Hillman Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.66 | 7.86 | 7.65 | 7.80 | 7.80 | 2.77% | 1,478,776 |
| Oct 28, 2026 | 7.36 | 7.64 | 7.29 | 7.59 | 7.59 | 3.97% | 1,772,063 |
| Oct 27, 2026 | 7.29 | 7.32 | 7.09 | 7.30 | 7.30 | 0.83% | 1,768,469 |
| Oct 26, 2026 | 7.20 | 7.29 | 7.13 | 7.24 | 7.24 | 0.56% | 1,528,524 |
| Oct 23, 2026 | 7.27 | 7.27 | 7.17 | 7.20 | 7.20 | -2.17% | 1,414,613 |
| Oct 22, 2026 | 7.27 | 7.40 | 7.13 | 7.36 | 7.36 | 1.38% | 1,650,684 |
| Oct 21, 2026 | 7.27 | 7.45 | 7.19 | 7.26 | 7.26 | 0.28% | 1,669,564 |
| Oct 20, 2026 | 7.21 | 7.32 | 7.11 | 7.24 | 7.24 | 0.28% | 1,296,936 |
| Oct 19, 2026 | 7.37 | 7.46 | 7.20 | 7.22 | 7.22 | -2.04% | 1,433,861 |
| Oct 16, 2026 | 7.20 | 7.45 | 7.20 | 7.37 | 7.37 | 1.52% | 4,864,304 |
| Oct 15, 2026 | 7.08 | 7.28 | 7.08 | 7.26 | 7.26 | 3.71% | 1,678,561 |
| Oct 14, 2026 | 6.98 | 7.06 | 6.93 | 7.00 | 7.00 | -1.41% | 1,151,340 |
| Oct 13, 2026 | 7.16 | 7.22 | 7.03 | 7.10 | 7.10 | -0.14% | 1,558,763 |
| Oct 12, 2026 | 6.95 | 7.13 | 6.92 | 7.11 | 7.11 | 2.01% | 1,205,872 |
| Oct 9, 2026 | 7.01 | 7.06 | 6.88 | 6.97 | 6.97 | -0.57% | 1,588,157 |
| Oct 8, 2026 | 6.86 | 7.02 | 6.77 | 7.01 | 7.01 | 1.01% | 2,010,836 |
| Oct 7, 2026 | 6.98 | 6.98 | 6.84 | 6.94 | 6.94 | -1.42% | 1,949,429 |
| Oct 6, 2026 | 7.00 | 7.12 | 6.96 | 7.04 | 7.04 | 1.15% | 1,162,618 |
| Oct 5, 2026 | 6.99 | 7.08 | 6.89 | 6.96 | 6.96 | -1.14% | 1,045,608 |
| Oct 2, 2026 | 7.09 | 7.17 | 6.97 | 7.04 | 7.04 | 1.44% | 1,344,255 |
| Oct 1, 2026 | 6.95 | 6.98 | 6.66 | 6.94 | 6.94 | -0.72% | 2,135,844 |
| Sep 30, 2026 | 7.17 | 7.17 | 6.94 | 6.99 | 6.99 | -1.69% | 1,766,842 |
| Sep 29, 2026 | 7.08 | 7.14 | 6.98 | 7.11 | 7.11 | - | 1,285,320 |
| Sep 28, 2026 | 7.00 | 7.15 | 6.85 | 7.11 | 7.11 | 0.85% | 1,735,536 |
| Sep 25, 2026 | 6.98 | 7.14 | 6.96 | 7.05 | 7.05 | 0.57% | 1,076,191 |
| Sep 24, 2026 | 7.11 | 7.12 | 6.94 | 7.01 | 7.01 | -1.82% | 1,506,160 |
| Sep 23, 2026 | 7.18 | 7.26 | 7.11 | 7.14 | 7.14 | -1.52% | 1,115,554 |
| Sep 22, 2026 | 7.25 | 7.31 | 7.13 | 7.25 | 7.25 | 1.97% | 1,790,198 |
| Sep 21, 2026 | 7.18 | 7.22 | 7.08 | 7.11 | 7.11 | -0.28% | 1,602,960 |
| Sep 18, 2026 | 7.14 | 7.17 | 7.08 | 7.13 | 7.13 | -0.70% | 2,911,595 |
| Sep 17, 2026 | 7.51 | 7.60 | 7.14 | 7.18 | 7.18 | -1.91% | 1,380,270 |
| Sep 16, 2026 | 7.26 | 7.45 | 7.22 | 7.32 | 7.32 | 0.97% | 2,068,208 |
| Sep 15, 2026 | 7.21 | 7.28 | 7.10 | 7.25 | 7.25 | 0.55% | 6,166,258 |
| Sep 14, 2026 | 7.24 | 7.27 | 7.04 | 7.21 | 7.21 | 3.30% | 3,339,413 |
| Sep 11, 2026 | 7.13 | 7.13 | 6.92 | 6.98 | 6.98 | - | 2,556,986 |
| Sep 10, 2026 | 7.18 | 7.23 | 6.93 | 6.98 | 6.98 | -4.12% | 2,160,020 |
| Sep 9, 2026 | 7.52 | 7.56 | 7.19 | 7.28 | 7.28 | -3.58% | 1,956,020 |
| Sep 8, 2026 | 7.60 | 7.68 | 7.53 | 7.55 | 7.55 | -1.69% | 1,282,254 |
| Sep 4, 2026 | 7.60 | 7.76 | 7.60 | 7.68 | 7.68 | - | 1,049,144 |
| Sep 3, 2026 | 7.59 | 7.77 | 7.46 | 7.68 | 7.68 | 1.32% | 1,691,066 |
| Sep 2, 2026 | 7.36 | 7.73 | 7.30 | 7.58 | 7.58 | 3.55% | 1,870,221 |
| Sep 1, 2026 | 7.61 | 7.64 | 7.30 | 7.32 | 7.32 | -4.94% | 1,098,424 |
| Aug 31, 2026 | 7.72 | 7.90 | 7.55 | 7.70 | 7.70 | -0.90% | 1,440,059 |
| Aug 28, 2026 | 7.86 | 7.94 | 7.75 | 7.77 | 7.77 | -1.02% | 902,127 |
| Aug 27, 2026 | 7.95 | 8.02 | 7.77 | 7.85 | 7.85 | -2.36% | 816,737 |
| Aug 26, 2026 | 8.15 | 8.25 | 8.02 | 8.04 | 8.04 | -0.99% | 919,200 |
| Aug 25, 2026 | 8.34 | 8.34 | 8.08 | 8.12 | 8.12 | -2.17% | 600,023 |
| Aug 24, 2026 | 8.40 | 8.48 | 8.27 | 8.30 | 8.30 | -0.72% | 1,089,337 |
| Aug 21, 2026 | 8.40 | 8.42 | 8.30 | 8.36 | 8.36 | 0.60% | 845,024 |
| Aug 20, 2026 | 8.37 | 8.45 | 8.22 | 8.31 | 8.31 | -2.58% | 962,639 |