Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
7.30
+0.03 (0.41%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,061,589 |
| Jun 3, 2026 | 7.30 | 7.31 | 7.13 | 7.20 | 7.20 | -1.37% | 1,535,507 |
| 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% | 1,537,639 |
| May 29, 2026 | 7.53 | 7.65 | 7.42 | 7.46 | 7.46 | -0.80% | 1,773,177 |
| 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% | 1,608,336 |
| 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% | 922,663 |
| 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% | 1,035,785 |
| May 19, 2026 | 7.18 | 7.18 | 7.00 | 7.04 | 7.04 | -1.95% | 1,031,750 |
| 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 |
| May 5, 2026 | 7.57 | 7.80 | 7.52 | 7.75 | 7.75 | 3.33% | 1,013,544 |
| May 4, 2026 | 7.77 | 7.87 | 7.49 | 7.50 | 7.50 | -4.58% | 1,177,920 |
| May 1, 2026 | 8.22 | 8.22 | 7.85 | 7.86 | 7.86 | -3.68% | 1,053,280 |
| Apr 30, 2026 | 8.18 | 8.25 | 8.01 | 8.16 | 8.16 | -0.37% | 1,781,563 |
| Apr 29, 2026 | 8.24 | 8.50 | 8.10 | 8.19 | 8.19 | -1.68% | 1,481,726 |
| Apr 28, 2026 | 7.95 | 8.40 | 7.89 | 8.33 | 8.33 | -5.13% | 2,781,747 |
| Apr 27, 2026 | 8.86 | 9.03 | 8.68 | 8.78 | 8.78 | -0.34% | 2,172,198 |
| Apr 24, 2026 | 8.90 | 8.98 | 8.77 | 8.81 | 8.81 | -1.34% | 1,937,985 |
| Apr 23, 2026 | 8.97 | 9.06 | 8.73 | 8.93 | 8.93 | 0.11% | 924,695 |
| 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% | 1,194,028 |
| Apr 20, 2026 | 8.85 | 9.06 | 8.82 | 8.95 | 8.95 | 0.90% | 852,326 |
| Apr 17, 2026 | 8.69 | 9.12 | 8.68 | 8.87 | 8.87 | 3.74% | 2,022,405 |
| Apr 16, 2026 | 8.48 | 8.59 | 8.41 | 8.55 | 8.55 | 0.71% | 1,320,982 |
| 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% | 1,586,757 |
| 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% | 1,203,599 |
| Apr 8, 2026 | 8.36 | 8.51 | 8.23 | 8.36 | 8.36 | 5.96% | 1,208,436 |
| Apr 7, 2026 | 8.11 | 8.26 | 7.81 | 7.89 | 7.89 | -3.55% | 1,368,452 |
| 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% | 850,573 |
| Mar 31, 2026 | 8.10 | 8.34 | 8.02 | 8.32 | 8.32 | 4.39% | 1,195,622 |
| Mar 30, 2026 | 8.23 | 8.25 | 7.97 | 7.97 | 7.97 | -2.45% | 1,140,187 |
| Mar 27, 2026 | 8.24 | 8.28 | 8.12 | 8.17 | 8.17 | -1.80% | 878,839 |
| Mar 26, 2026 | 8.34 | 8.59 | 8.31 | 8.32 | 8.32 | -1.19% | 1,066,040 |