Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
7.01
0.00 (0.00%)
Oct 9, 2026, 9:35 AM EDT - Market open
Hillman Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.04 | 7.04 | 7.01 | 7.01 | 7.01 | - | 20,474 |
| 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 |
| Aug 19, 2026 | 8.53 | 8.67 | 8.50 | 8.53 | 8.53 | 1.31% | 1,288,988 |
| Aug 18, 2026 | 8.77 | 8.86 | 8.41 | 8.42 | 8.42 | -4.54% | 1,120,810 |
| Aug 17, 2026 | 8.61 | 9.10 | 8.61 | 8.82 | 8.82 | 1.38% | 2,978,226 |
| Aug 14, 2026 | 8.80 | 8.83 | 8.64 | 8.70 | 8.70 | -1.14% | 849,044 |
| Aug 13, 2026 | 8.93 | 9.24 | 8.70 | 8.80 | 8.80 | -1.23% | 1,036,680 |
| Aug 12, 2026 | 9.02 | 9.14 | 8.77 | 8.91 | 8.91 | -1.11% | 1,012,944 |
| Aug 11, 2026 | 9.12 | 9.23 | 8.99 | 9.01 | 9.01 | -0.77% | 1,009,812 |
| Aug 10, 2026 | 9.22 | 9.22 | 9.03 | 9.08 | 9.08 | -1.52% | 1,258,620 |
| Aug 7, 2026 | 9.11 | 9.23 | 9.07 | 9.22 | 9.22 | 1.65% | 1,337,998 |
| Aug 6, 2026 | 9.22 | 9.26 | 9.00 | 9.07 | 9.07 | -1.63% | 1,239,309 |
| Aug 5, 2026 | 9.51 | 9.58 | 9.08 | 9.22 | 9.22 | -3.05% | 2,460,943 |
| Aug 4, 2026 | 9.00 | 9.58 | 8.75 | 9.51 | 9.51 | 14.44% | 4,969,535 |
| Aug 3, 2026 | 8.04 | 8.36 | 7.92 | 8.31 | 8.31 | 5.59% | 1,683,774 |
| Jul 31, 2026 | 7.89 | 8.02 | 7.79 | 7.87 | 7.87 | -0.38% | 1,523,650 |