Hillman Solutions Corp. (HLMN)
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 |