Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN
· Real-Time Price · USD
10.14
0.22 (2.22%)
At close: Sep 05, 2025, 3:59 PM
10.14
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
HLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.83 | 10.00 | 9.78 | 9.92 | 9.92 | 1.33% | 1,850,019 |
| Sep 3, 2025 | 9.77 | 9.93 | 9.75 | 9.79 | 9.79 | -0.41% | 1,513,120 |
| Sep 2, 2025 | 9.66 | 9.89 | 9.65 | 9.83 | 9.83 | -0.51% | 1,233,600 |
| Aug 29, 2025 | 10.08 | 10.08 | 9.88 | 9.88 | 9.88 | -0.90% | 787,300 |
| Aug 28, 2025 | 10.03 | 10.18 | 9.85 | 9.97 | 9.97 | -0.10% | 743,900 |
| Aug 27, 2025 | 9.93 | 10.04 | 9.91 | 9.98 | 9.98 | 0.40% | 635,129 |
| Aug 26, 2025 | 10.02 | 10.13 | 9.92 | 9.94 | 9.94 | -0.70% | 1,163,928 |
| Aug 25, 2025 | 10.06 | 10.12 | 9.82 | 10.01 | 10.01 | -0.60% | 794,945 |
| Aug 22, 2025 | 9.78 | 10.19 | 9.58 | 10.07 | 10.07 | 3.92% | 1,733,137 |
| Aug 21, 2025 | 9.68 | 9.82 | 9.55 | 9.69 | 9.69 | 0.10% | 775,200 |
| Aug 20, 2025 | 9.81 | 9.86 | 9.66 | 9.68 | 9.68 | -1.63% | 1,066,600 |
| Aug 19, 2025 | 9.75 | 10.07 | 9.69 | 9.84 | 9.84 | 1.44% | 1,833,800 |
| Aug 18, 2025 | 9.77 | 9.88 | 9.68 | 9.70 | 9.70 | -0.51% | 1,846,300 |
| Aug 15, 2025 | 10.05 | 10.06 | 9.74 | 9.75 | 9.75 | -2.21% | 1,597,231 |
| Aug 14, 2025 | 10.11 | 10.23 | 9.91 | 9.97 | 9.97 | -3.67% | 1,459,083 |
| 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 |