Hillman Solutions Corp. (HLMN)
9.87
0.38 (4.00%)
At close: Jan 14, 2025, 3:59 PM
9.88
0.10%
After-hours Jan 14, 2025, 04:38 PM EST
HLMN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.58 | 9.89 | 9.56 | 9.88 | 0.39 | 4.11% | 993,286 |
| Jan 13, 2025 | 9.19 | 9.54 | 9.18 | 9.49 | 0.20 | 2.15% | 952,000 |
| Jan 10, 2025 | 9.25 | 9.40 | 9.21 | 9.29 | -0.19 | -2.00% | 1,029,014 |
| Jan 8, 2025 | 9.48 | 9.57 | 9.39 | 9.48 | -0.04 | -0.42% | 698,100 |
| Jan 7, 2025 | 9.67 | 10.29 | 9.41 | 9.52 | -0.13 | -1.35% | 821,800 |
| Jan 6, 2025 | 9.59 | 9.79 | 9.57 | 9.65 | 0.07 | 0.73% | 978,618 |
| Jan 3, 2025 | 9.38 | 9.60 | 9.21 | 9.58 | 0.20 | 2.13% | 1,019,020 |
| Jan 2, 2025 | 9.48 | 9.74 | 9.34 | 9.38 | -0.36 | -3.70% | 771,822 |
| Dec 31, 2024 | 9.77 | 9.83 | 9.68 | 9.74 | 0.05 | 0.52% | 586,917 |
| Dec 30, 2024 | 9.76 | 9.97 | 9.56 | 9.69 | -0.11 | -1.12% | 624,620 |
| Dec 27, 2024 | 9.97 | 10.01 | 9.65 | 9.80 | -0.19 | -1.90% | 1,678,600 |
| Dec 26, 2024 | 9.81 | 10.02 | 9.77 | 9.99 | 0.11 | 1.11% | 846,317 |
| Dec 24, 2024 | 9.79 | 9.90 | 9.73 | 9.88 | 0.09 | 0.92% | 401,508 |
| Dec 23, 2024 | 9.93 | 9.96 | 9.74 | 9.79 | -0.17 | -1.71% | 681,222 |
| Dec 20, 2024 | 9.90 | 10.18 | 9.82 | 9.96 | -0.04 | -0.40% | 4,672,800 |
| Dec 19, 2024 | 10.17 | 10.23 | 9.92 | 10.00 | -0.09 | -0.89% | 1,467,524 |
| Dec 18, 2024 | 10.71 | 10.77 | 10.06 | 10.09 | -0.58 | -5.44% | 1,414,028 |
| Dec 17, 2024 | 10.77 | 10.83 | 10.60 | 10.67 | -0.19 | -1.75% | 791,500 |
| Dec 16, 2024 | 10.76 | 10.97 | 10.72 | 10.86 | 0.07 | 0.65% | 905,420 |
| Dec 13, 2024 | 10.93 | 11.00 | 10.79 | 10.79 | -0.09 | -0.83% | 1,110,500 |
| Dec 12, 2024 | 11.26 | 11.29 | 10.87 | 10.88 | -0.38 | -3.37% | 621,100 |
| Dec 11, 2024 | 11.38 | 11.38 | 11.19 | 11.26 | 0.00 | 0.00% | 622,800 |
| Dec 10, 2024 | 11.15 | 11.37 | 10.99 | 11.26 | 0.07 | 0.63% | 608,700 |
| Dec 9, 2024 | 11.18 | 11.35 | 11.13 | 11.19 | 0.03 | 0.27% | 653,819 |
| Dec 6, 2024 | 11.26 | 11.29 | 11.11 | 11.16 | -0.04 | -0.36% | 487,237 |
| Dec 5, 2024 | 11.43 | 11.48 | 11.16 | 11.20 | -0.28 | -2.44% | 570,420 |
| Dec 4, 2024 | 11.38 | 11.55 | 11.37 | 11.48 | 0.09 | 0.79% | 685,157 |
| Dec 3, 2024 | 11.44 | 11.45 | 11.33 | 11.39 | -0.04 | -0.35% | 567,700 |
| Dec 2, 2024 | 11.43 | 11.55 | 11.35 | 11.43 | 0.03 | 0.26% | 711,000 |
| Nov 29, 2024 | 11.33 | 11.43 | 11.28 | 11.40 | 0.13 | 1.15% | 428,600 |
| Nov 27, 2024 | 11.28 | 11.30 | 11.14 | 11.27 | 0.09 | 0.81% | 558,741 |
| Nov 26, 2024 | 11.44 | 11.46 | 11.17 | 11.18 | -0.36 | -3.12% | 750,600 |
| Nov 25, 2024 | 11.37 | 11.64 | 11.33 | 11.54 | 0.26 | 2.30% | 1,196,500 |
| Nov 22, 2024 | 11.10 | 11.46 | 11.05 | 11.28 | 0.21 | 1.90% | 1,129,200 |
| Nov 21, 2024 | 10.85 | 11.13 | 10.77 | 11.07 | 0.29 | 2.69% | 939,007 |
| Nov 20, 2024 | 10.83 | 10.83 | 10.60 | 10.78 | -0.04 | -0.37% | 567,501 |
| Nov 19, 2024 | 10.69 | 10.84 | 10.63 | 10.82 | 0.04 | 0.37% | 855,604 |
| Nov 18, 2024 | 10.79 | 10.87 | 10.65 | 10.78 | 0.02 | 0.19% | 819,600 |
| Nov 15, 2024 | 11.00 | 11.03 | 10.74 | 10.76 | -0.24 | -2.18% | 723,400 |
| Nov 14, 2024 | 11.01 | 11.13 | 10.90 | 11.00 | 0.00 | 0.00% | 653,700 |
| Nov 13, 2024 | 11.27 | 11.27 | 11.00 | 11.00 | -0.11 | -0.99% | 962,600 |
| Nov 12, 2024 | 11.27 | 11.38 | 11.07 | 11.11 | -0.18 | -1.59% | 640,300 |
| Nov 11, 2024 | 11.32 | 11.36 | 11.17 | 11.29 | 0.12 | 1.07% | 911,136 |
| Nov 8, 2024 | 11.12 | 11.18 | 11.00 | 11.17 | 0.05 | 0.45% | 798,700 |
| Nov 7, 2024 | 11.16 | 11.34 | 11.10 | 11.12 | -0.02 | -0.18% | 1,236,918 |
| Nov 6, 2024 | 12.00 | 12.08 | 11.08 | 11.14 | 0.05 | 0.45% | 2,167,100 |
| Nov 5, 2024 | 10.60 | 11.13 | 10.22 | 11.09 | 0.36 | 3.36% | 1,290,400 |
| Nov 4, 2024 | 10.73 | 11.02 | 10.68 | 10.73 | -0.09 | -0.83% | 941,800 |
| Nov 1, 2024 | 10.63 | 10.86 | 10.63 | 10.82 | 0.22 | 2.08% | 685,300 |
| Oct 31, 2024 | 10.78 | 10.81 | 10.59 | 10.60 | -0.24 | -2.21% | 582,500 |