Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
7.13
-0.05 (-0.70%)
At close: Sep 18, 2026, 4:00 PM EDT
7.15
+0.02 (0.28%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Hillman Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.14 | 7.17 | 7.08 | 7.13 | 7.13 | -0.70% | 2,332,497 |
| Sep 17, 2026 | 7.51 | 7.60 | 7.14 | 7.18 | 7.18 | -1.91% | 1,380,172 |
| Sep 16, 2026 | 7.26 | 7.45 | 7.22 | 7.32 | 7.32 | 0.97% | 2,068,206 |
| 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 |
| Jul 30, 2026 | 8.04 | 8.07 | 7.85 | 7.90 | 7.90 | -1.00% | 965,955 |
| Jul 29, 2026 | 8.08 | 8.11 | 7.79 | 7.98 | 7.98 | -2.33% | 1,426,438 |
| Jul 28, 2026 | 8.14 | 8.29 | 8.10 | 8.17 | 8.17 | 1.49% | 1,162,917 |
| Jul 27, 2026 | 8.05 | 8.19 | 8.02 | 8.05 | 8.05 | 1.00% | 1,121,292 |
| Jul 24, 2026 | 7.89 | 8.08 | 7.86 | 7.97 | 7.97 | 1.27% | 1,156,096 |
| Jul 23, 2026 | 7.92 | 7.99 | 7.73 | 7.87 | 7.87 | -1.62% | 1,161,444 |
| Jul 22, 2026 | 7.90 | 8.07 | 7.90 | 8.00 | 8.00 | 1.01% | 782,457 |
| Jul 21, 2026 | 8.07 | 8.13 | 7.90 | 7.92 | 7.92 | -1.98% | 857,920 |
| Jul 20, 2026 | 8.09 | 8.11 | 7.93 | 8.08 | 8.08 | -0.12% | 1,134,746 |
| Jul 17, 2026 | 8.31 | 8.51 | 7.90 | 8.09 | 8.09 | -4.15% | 1,190,798 |
| Jul 16, 2026 | 8.09 | 8.55 | 8.09 | 8.44 | 8.44 | 4.20% | 1,243,598 |
| Jul 15, 2026 | 7.94 | 8.19 | 7.87 | 8.10 | 8.10 | 2.02% | 1,018,564 |
| 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% | 1,673,954 |
| Jul 10, 2026 | 7.69 | 7.82 | 7.69 | 7.73 | 7.73 | 0.52% | 876,081 |