Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
7.77
-0.08 (-1.02%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Hillman Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.86 | 7.94 | 7.75 | 7.77 | 7.77 | -1.02% | 902,125 |
| Aug 27, 2026 | 7.95 | 8.02 | 7.77 | 7.85 | 7.85 | -2.36% | 816,725 |
| Aug 26, 2026 | 8.15 | 8.25 | 8.02 | 8.04 | 8.04 | -0.99% | 919,199 |
| Aug 25, 2026 | 8.34 | 8.34 | 8.08 | 8.12 | 8.12 | -2.17% | 599,877 |
| Aug 24, 2026 | 8.40 | 8.48 | 8.27 | 8.30 | 8.30 | -0.72% | 1,080,536 |
| Aug 21, 2026 | 8.40 | 8.42 | 8.30 | 8.36 | 8.36 | 0.60% | 845,023 |
| 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 |
| Jul 9, 2026 | 7.70 | 7.80 | 7.64 | 7.69 | 7.69 | 0.39% | 825,105 |
| Jul 8, 2026 | 7.68 | 7.71 | 7.55 | 7.66 | 7.66 | -1.54% | 1,270,128 |
| Jul 7, 2026 | 7.97 | 7.97 | 7.65 | 7.78 | 7.78 | -2.14% | 932,581 |
| Jul 6, 2026 | 8.12 | 8.26 | 7.76 | 7.95 | 7.95 | -2.09% | 1,326,553 |
| Jul 2, 2026 | 8.16 | 8.25 | 8.02 | 8.12 | 8.12 | -0.25% | 1,128,836 |
| Jul 1, 2026 | 8.41 | 8.45 | 8.13 | 8.14 | 8.14 | -3.55% | 1,022,382 |
| Jun 30, 2026 | 8.37 | 8.50 | 8.27 | 8.44 | 8.44 | 1.32% | 1,104,895 |
| Jun 29, 2026 | 8.42 | 8.42 | 8.17 | 8.33 | 8.33 | -1.65% | 2,643,105 |
| Jun 26, 2026 | 8.28 | 8.53 | 8.25 | 8.47 | 8.47 | 1.80% | 5,066,011 |
| Jun 25, 2026 | 8.21 | 8.49 | 8.11 | 8.32 | 8.32 | 1.40% | 1,545,881 |
| Jun 24, 2026 | 7.78 | 8.21 | 7.67 | 8.21 | 8.21 | 5.46% | 1,441,443 |
| Jun 23, 2026 | 7.85 | 8.03 | 7.77 | 7.78 | 7.78 | -1.39% | 1,543,287 |
| Jun 22, 2026 | 8.04 | 8.16 | 7.88 | 7.89 | 7.89 | -2.11% | 1,213,177 |
| Jun 18, 2026 | 7.89 | 8.15 | 7.75 | 8.06 | 8.06 | 4.13% | 1,910,475 |