Hillman Solutions Corp. HLMN
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$6,85-0,14 (-2,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,84 | -2,22 % | $6,95 | $6,97 | $6,66 | 762,36K |
| 2026-09-30 | $6,99 | -1,69 % | $7,17 | $7,17 | $6,94 | 1,77M |
| 2026-09-29 | $7,11 | 0,00 % | $7,08 | $7,14 | $6,98 | 1,29M |
| 2026-09-28 | $7,11 | +0,85 % | $7,00 | $7,15 | $6,84 | 1,74M |
| 2026-09-25 | $7,05 | +0,57 % | $6,98 | $7,14 | $6,95 | 1,08M |
| 2026-09-24 | $7,01 | -1,82 % | $7,11 | $7,12 | $6,94 | 1,51M |
| 2026-09-23 | $7,14 | -1,52 % | $7,18 | $7,26 | $7,11 | 1,12M |
| 2026-09-22 | $7,25 | +1,97 % | $7,25 | $7,30 | $7,13 | 1,79M |
| 2026-09-21 | $7,11 | -0,28 % | $7,18 | $7,22 | $7,08 | 1,60M |
| 2026-09-18 | $7,13 | -0,70 % | $7,14 | $7,17 | $7,08 | 2,91M |
| 2026-09-17 | $7,18 | -1,91 % | $7,51 | $7,60 | $7,14 | 1,38M |
| 2026-09-16 | $7,32 | +0,97 % | $7,26 | $7,45 | $7,22 | 2,07M |
| 2026-09-15 | $7,25 | +0,55 % | $7,21 | $7,28 | $7,10 | 6,17M |
| 2026-09-14 | $7,21 | +3,30 % | $7,24 | $7,27 | $7,04 | 3,34M |
| 2026-09-11 | $6,98 | 0,00 % | $7,13 | $7,13 | $6,91 | 2,56M |
| 2026-09-10 | $6,98 | -4,12 % | $7,18 | $7,22 | $6,93 | 2,16M |
| 2026-09-09 | $7,28 | -3,58 % | $7,52 | $7,56 | $7,19 | 1,96M |
| 2026-09-08 | $7,55 | -1,69 % | $7,60 | $7,68 | $7,53 | 1,28M |
| 2026-09-04 | $7,68 | 0,00 % | $7,60 | $7,76 | $7,60 | 1,05M |
| 2026-09-03 | $7,68 | +1,32 % | $7,59 | $7,77 | $7,45 | 1,69M |
| 2026-09-02 | $7,58 | +3,55 % | $7,36 | $7,72 | $7,30 | 1,87M |
| 2026-09-01 | $7,32 | -4,94 % | $7,61 | $7,64 | $7,30 | 1,10M |
| 2026-08-31 | $7,70 | -0,90 % | $7,72 | $7,90 | $7,55 | 1,44M |
| 2026-08-28 | $7,77 | -1,02 % | $7,86 | $7,94 | $7,74 | 902,10K |
| 2026-08-27 | $7,85 | -2,36 % | $7,95 | $8,02 | $7,77 | 816,70K |
| 2026-08-26 | $8,04 | -0,99 % | $8,15 | $8,25 | $8,02 | 919,20K |
| 2026-08-25 | $8,12 | -2,17 % | $8,34 | $8,34 | $8,07 | 600,00K |
| 2026-08-24 | $8,30 | -0,72 % | $8,40 | $8,48 | $8,27 | 1,09M |
| 2026-08-21 | $8,36 | +0,60 % | $8,40 | $8,41 | $8,30 | 845,00K |
| 2026-08-20 | $8,31 | -2,58 % | $8,37 | $8,45 | $8,22 | 962,60K |
| 2026-08-19 | $8,53 | +1,31 % | $8,53 | $8,67 | $8,49 | 1,29M |
| 2026-08-18 | $8,42 | -4,54 % | $8,77 | $8,85 | $8,40 | 1,12M |
| 2026-08-17 | $8,82 | +1,38 % | $8,61 | $9,10 | $8,61 | 2,98M |
| 2026-08-14 | $8,70 | -1,14 % | $8,80 | $8,83 | $8,64 | 849,00K |
| 2026-08-13 | $8,80 | -1,23 % | $8,93 | $9,24 | $8,70 | 1,04M |
| 2026-08-12 | $8,91 | -1,11 % | $9,02 | $9,14 | $8,77 | 1,01M |
| 2026-08-11 | $9,01 | -0,77 % | $9,12 | $9,23 | $8,98 | 1,01M |
| 2026-08-10 | $9,08 | -1,52 % | $9,22 | $9,22 | $9,02 | 1,26M |
| 2026-08-07 | $9,22 | +1,65 % | $9,11 | $9,23 | $9,07 | 1,34M |
| 2026-08-06 | $9,07 | -1,63 % | $9,22 | $9,26 | $8,99 | 1,24M |
| 2026-08-05 | $9,22 | -3,05 % | $9,51 | $9,58 | $9,07 | 2,46M |
| 2026-08-04 | $9,51 | +14,44 % | $9,00 | $9,57 | $8,75 | 4,97M |
| 2026-08-03 | $8,31 | +5,59 % | $8,04 | $8,36 | $7,92 | 1,68M |
| 2026-07-31 | $7,87 | -0,38 % | $7,89 | $8,02 | $7,79 | 1,52M |
| 2026-07-30 | $7,90 | -1,00 % | $8,04 | $8,07 | $7,85 | 966,00K |
| 2026-07-29 | $7,98 | -2,33 % | $8,08 | $8,11 | $7,79 | 1,43M |
| 2026-07-28 | $8,17 | +1,49 % | $8,14 | $8,29 | $8,10 | 1,16M |
| 2026-07-27 | $8,05 | +1,00 % | $8,05 | $8,19 | $8,02 | 1,12M |
| 2026-07-24 | $7,97 | +1,27 % | $7,89 | $8,07 | $7,86 | 1,16M |
| 2026-07-23 | $7,87 | -1,63 % | $7,92 | $7,99 | $7,73 | 1,16M |
| 2026-07-22 | $8,00 | +1,01 % | $7,90 | $8,07 | $7,90 | 782,50K |
| 2026-07-21 | $7,92 | -1,98 % | $8,07 | $8,13 | $7,89 | 857,90K |
| 2026-07-20 | $8,08 | -0,12 % | $8,09 | $8,11 | $7,93 | 1,13M |
| 2026-07-17 | $8,09 | -4,15 % | $8,31 | $8,51 | $7,90 | 1,19M |
| 2026-07-16 | $8,44 | +4,20 % | $8,09 | $8,55 | $8,09 | 1,24M |
| 2026-07-15 | $8,10 | +2,02 % | $7,94 | $8,19 | $7,87 | 1,02M |
| 2026-07-14 | $7,94 | +1,02 % | $7,98 | $7,99 | $7,77 | 961,10K |
| 2026-07-13 | $7,86 | +1,68 % | $7,76 | $8,26 | $7,76 | 1,67M |
| 2026-07-10 | $7,73 | +0,52 % | $7,69 | $7,82 | $7,69 | 876,10K |
| 2026-07-09 | $7,69 | +0,39 % | $7,70 | $7,80 | $7,64 | 825,10K |
| 2026-07-08 | $7,66 | -1,54 % | $7,68 | $7,71 | $7,55 | 1,27M |
| 2026-07-07 | $7,78 | -2,14 % | $7,97 | $7,97 | $7,64 | 932,60K |
| 2026-07-06 | $7,95 | -2,09 % | $8,12 | $8,26 | $7,76 | 1,33M |
| 2026-07-02 | $8,12 | -0,25 % | $8,16 | $8,24 | $8,02 | 1,13M |
| 2026-07-01 | $8,14 | -3,55 % | $8,41 | $8,44 | $8,13 | 1,02M |
| 2026-06-30 | $8,44 | +1,32 % | $8,37 | $8,50 | $8,27 | 1,10M |
| 2026-06-29 | $8,33 | -1,65 % | $8,42 | $8,42 | $8,17 | 2,64M |
| 2026-06-26 | $8,47 | +1,80 % | $8,28 | $8,53 | $8,24 | 5,07M |
| 2026-06-25 | $8,32 | +1,40 % | $8,21 | $8,48 | $8,11 | 1,55M |
| 2026-06-24 | $8,20 | +5,46 % | $7,78 | $8,21 | $7,67 | 1,44M |
| 2026-06-23 | $7,78 | -1,39 % | $7,85 | $8,02 | $7,77 | 1,54M |
| 2026-06-22 | $7,89 | -2,11 % | $8,04 | $8,15 | $7,88 | 1,21M |
| 2026-06-18 | $8,06 | +4,13 % | $7,89 | $8,15 | $7,75 | 1,91M |
| 2026-06-17 | $7,74 | -1,15 % | $7,81 | $8,09 | $7,70 | 1,76M |
| 2026-06-16 | $7,83 | -1,88 % | $8,04 | $8,12 | $7,82 | 1,01M |
| 2026-06-15 | $7,98 | +3,37 % | $7,89 | $8,06 | $7,83 | 1,50M |
| 2026-06-12 | $7,72 | +0,13 % | $7,78 | $7,82 | $7,60 | 1,65M |
| 2026-06-11 | $7,71 | +3,63 % | $7,47 | $7,72 | $7,25 | 1,45M |
| 2026-06-10 | $7,44 | 0,00 % | $7,50 | $7,60 | $7,41 | 2,11M |
| 2026-06-09 | $7,44 | +0,81 % | $7,43 | $7,61 | $7,32 | 4,01M |
| 2026-06-08 | $7,38 | +1,10 % | $7,32 | $7,66 | $7,25 | 2,69M |
| 2026-06-05 | $7,30 | +0,41 % | $7,27 | $7,41 | $7,22 | 3,44M |
| 2026-06-04 | $7,27 | +0,97 % | $7,29 | $7,34 | $7,07 | 3,06M |
| 2026-06-03 | $7,20 | -1,37 % | $7,30 | $7,31 | $7,13 | 1,54M |
| 2026-06-02 | $7,30 | -1,35 % | $7,35 | $7,44 | $7,11 | 1,46M |
| 2026-06-01 | $7,40 | -0,80 % | $7,39 | $7,46 | $7,12 | 1,54M |
| 2026-05-29 | $7,46 | -0,80 % | $7,53 | $7,65 | $7,42 | 1,79M |
| 2026-05-28 | $7,52 | +0,13 % | $7,46 | $7,53 | $7,24 | 1,36M |
| 2026-05-27 | $7,51 | +0,81 % | $7,53 | $7,72 | $7,47 | 1,61M |
| 2026-05-26 | $7,45 | +1,22 % | $7,36 | $7,53 | $7,35 | 1,23M |