Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
8.81
-0.12 (-1.34%)
At close: Apr 24, 2026, 4:00 PM EDT
8.99
+0.18 (2.04%)
After-hours: Apr 24, 2026, 6:52 PM EDT
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.90 | 8.98 | 8.77 | 8.81 | 8.81 | -1.34% | 1,826,165 |
| Apr 23, 2026 | 8.97 | 9.06 | 8.73 | 8.93 | 8.93 | 0.11% | 924,450 |
| Apr 22, 2026 | 9.06 | 9.10 | 8.84 | 8.92 | 8.92 | -0.67% | 1,010,804 |
| Apr 21, 2026 | 8.98 | 9.12 | 8.88 | 8.98 | 8.98 | 0.34% | 1,193,796 |
| Apr 20, 2026 | 8.85 | 9.06 | 8.82 | 8.95 | 8.95 | 0.90% | 852,323 |
| Apr 17, 2026 | 8.69 | 9.12 | 8.68 | 8.87 | 8.87 | 3.74% | 2,019,320 |
| Apr 16, 2026 | 8.48 | 8.59 | 8.41 | 8.55 | 8.55 | 0.71% | 1,320,809 |
| Apr 15, 2026 | 8.62 | 8.62 | 8.43 | 8.49 | 8.49 | -1.74% | 719,649 |
| Apr 14, 2026 | 8.80 | 8.94 | 8.63 | 8.64 | 8.64 | -1.82% | 1,040,544 |
| Apr 13, 2026 | 8.47 | 8.90 | 8.46 | 8.80 | 8.80 | 2.80% | 1,586,657 |
| Apr 10, 2026 | 8.67 | 8.73 | 8.48 | 8.56 | 8.56 | -1.27% | 1,123,780 |
| Apr 9, 2026 | 8.27 | 8.71 | 8.27 | 8.67 | 8.67 | 3.71% | 1,203,387 |
| Apr 8, 2026 | 8.36 | 8.51 | 8.23 | 8.36 | 8.36 | 5.96% | 1,208,432 |
| Apr 7, 2026 | 8.11 | 8.26 | 7.81 | 7.89 | 7.89 | -3.55% | 1,368,445 |
| Apr 6, 2026 | 7.98 | 8.27 | 7.97 | 8.18 | 8.18 | 1.74% | 955,327 |
| Apr 2, 2026 | 8.10 | 8.25 | 7.92 | 8.04 | 8.04 | -2.55% | 769,106 |
| Apr 1, 2026 | 8.36 | 8.41 | 8.24 | 8.25 | 8.25 | -0.84% | 843,926 |
| Mar 31, 2026 | 8.10 | 8.34 | 8.02 | 8.32 | 8.32 | 4.39% | 1,195,578 |
| Mar 30, 2026 | 8.23 | 8.25 | 7.97 | 7.97 | 7.97 | -2.45% | 1,139,596 |
| Mar 27, 2026 | 8.24 | 8.28 | 8.12 | 8.17 | 8.17 | -1.80% | 864,897 |
| Mar 26, 2026 | 8.34 | 8.59 | 8.31 | 8.32 | 8.32 | -1.19% | 1,066,037 |
| Mar 25, 2026 | 8.45 | 8.51 | 8.32 | 8.42 | 8.42 | 0.60% | 1,407,899 |
| Mar 24, 2026 | 7.96 | 8.38 | 7.95 | 8.37 | 8.37 | 3.33% | 1,565,590 |
| Mar 23, 2026 | 8.03 | 8.18 | 7.92 | 8.10 | 8.10 | 4.38% | 1,442,313 |
| Mar 20, 2026 | 7.94 | 7.94 | 7.68 | 7.76 | 7.76 | -2.14% | 2,267,913 |
| Mar 19, 2026 | 8.12 | 8.27 | 7.75 | 7.93 | 7.93 | -1.49% | 1,551,277 |
| Mar 18, 2026 | 7.99 | 8.18 | 7.98 | 8.05 | 8.05 | -0.74% | 1,594,933 |
| Mar 17, 2026 | 8.16 | 8.29 | 8.05 | 8.11 | 8.11 | -0.18% | 1,093,562 |
| Mar 16, 2026 | 8.12 | 8.25 | 8.02 | 8.13 | 8.13 | 0.93% | 1,102,259 |
| Mar 13, 2026 | 8.09 | 8.11 | 8.00 | 8.05 | 8.05 | 0.25% | 2,257,195 |
| Mar 12, 2026 | 8.09 | 8.24 | 8.00 | 8.03 | 8.03 | -3.14% | 1,930,386 |
| Mar 11, 2026 | 8.17 | 8.34 | 8.05 | 8.29 | 8.29 | 0.73% | 1,449,868 |
| Mar 10, 2026 | 8.33 | 8.45 | 8.13 | 8.23 | 8.23 | 0.73% | 2,008,510 |
| Mar 9, 2026 | 8.00 | 8.28 | 7.80 | 8.17 | 8.17 | 0.37% | 3,805,933 |
| Mar 6, 2026 | 8.04 | 8.16 | 7.96 | 8.14 | 8.14 | -1.45% | 2,976,417 |
| Mar 5, 2026 | 8.22 | 8.30 | 8.04 | 8.26 | 8.26 | -0.84% | 3,857,714 |
| Mar 4, 2026 | 8.09 | 8.45 | 8.03 | 8.33 | 8.33 | 3.87% | 1,702,405 |
| Mar 3, 2026 | 7.87 | 8.10 | 7.87 | 8.02 | 8.02 | -1.23% | 2,493,589 |
| Mar 2, 2026 | 8.03 | 8.20 | 7.99 | 8.12 | 8.12 | -0.98% | 1,207,073 |
| Feb 27, 2026 | 8.32 | 8.41 | 8.19 | 8.20 | 8.20 | -2.96% | 2,095,196 |
| Feb 26, 2026 | 8.38 | 8.54 | 8.34 | 8.45 | 8.45 | 1.32% | 2,655,492 |
| Feb 25, 2026 | 8.59 | 8.66 | 8.31 | 8.34 | 8.34 | -2.46% | 1,525,680 |
| Feb 24, 2026 | 8.56 | 8.71 | 8.52 | 8.55 | 8.55 | 0.12% | 1,755,159 |
| Feb 23, 2026 | 8.88 | 8.88 | 8.44 | 8.54 | 8.54 | -4.58% | 1,938,959 |
| Feb 20, 2026 | 8.76 | 9.15 | 8.64 | 8.95 | 8.95 | 2.29% | 2,078,953 |
| Feb 19, 2026 | 8.75 | 8.97 | 8.62 | 8.75 | 8.75 | -1.19% | 2,049,862 |
| Feb 18, 2026 | 9.00 | 9.19 | 8.76 | 8.86 | 8.86 | -2.05% | 1,897,792 |
| Feb 17, 2026 | 9.27 | 9.75 | 8.72 | 9.04 | 9.04 | -10.14% | 2,892,025 |
| Feb 13, 2026 | 10.05 | 10.41 | 10.02 | 10.06 | 10.06 | 0.70% | 2,230,875 |
| Feb 12, 2026 | 10.42 | 10.53 | 9.95 | 9.99 | 9.99 | -3.01% | 1,569,038 |