Hillman Solutions Corp. HLMN
NASDAQ · United States · Distribution Services
$6.85-0.15 (-2.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |