Hillman Solutions Corp.

NASDAQ: HLMN · Real-Time Price · USD
9.87
-0.10 (-1.00%)
At close: Aug 15, 2025, 10:01 AM

HLMN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 10.11 10.23 9.91 9.97 9.97 -3.67% 1,351,631
Aug 13, 2025 9.91 10.40 9.65 10.35 10.35 4.97% 2,243,300
Aug 12, 2025 9.75 9.94 9.70 9.86 9.86 1.86% 1,483,100
Aug 11, 2025 9.74 9.83 9.52 9.68 9.68 -1.53% 1,435,132
Aug 8, 2025 10.00 10.03 9.79 9.83 9.83 -1.11% 1,407,009
Aug 7, 2025 10.06 10.16 9.86 9.94 9.94 -0.60% 1,946,800
Aug 6, 2025 9.68 10.03 9.58 10.00 10.00 3.31% 3,143,100
Aug 5, 2025 9.40 9.93 9.28 9.68 9.68 19.07% 5,364,351
Aug 4, 2025 7.77 8.16 7.75 8.13 8.13 4.90% 2,448,400
Aug 1, 2025 7.75 7.81 7.56 7.75 7.75 -1.77% 1,825,739
Jul 31, 2025 7.88 7.99 7.71 7.89 7.89 -1.38% 3,604,400
Jul 30, 2025 8.06 8.21 7.95 8.00 8.00 -0.74% 2,107,318
Jul 29, 2025 8.18 8.18 8.00 8.06 8.06 -0.49% 1,509,100
Jul 28, 2025 8.11 8.20 8.01 8.10 8.10 0.37% 882,100
Jul 25, 2025 8.14 8.14 8.00 8.07 8.07 -0.12% 1,131,246
Jul 24, 2025 8.15 8.23 8.07 8.08 8.08 -1.58% 1,860,800
Jul 23, 2025 8.17 8.29 8.12 8.21 8.21 1.36% 1,626,800
Jul 22, 2025 7.86 8.14 7.81 8.10 8.10 3.71% 1,945,046
Jul 21, 2025 7.90 7.95 7.79 7.81 7.81 -0.13% 1,299,700
Jul 18, 2025 8.27 8.32 7.80 7.82 7.82 -4.98% 1,506,441