Hillman Solutions Corp. (HLMN) Historical Stock Price Data | Complete Trading History - Stocknear

Hillman Solutions Corp.

NASDAQ: HLMN · Real-Time Price · USD
9.17
0.11 (1.21%)
At close: Sep 26, 2025, 3:59 PM
9.17
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT

HLMN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.04 9.19 9.04 9.17 9.17 1.21% 692,548
Sep 25, 2025 9.21 9.22 9.02 9.06 9.06 -2.58% 600,100
Sep 24, 2025 9.30 9.38 9.21 9.30 9.30 -0.21% 1,077,917
Sep 23, 2025 9.47 9.52 9.28 9.32 9.32 -0.64% 848,600
Sep 22, 2025 9.45 9.45 9.24 9.38 9.38 -1.05% 690,247
Sep 19, 2025 9.80 9.94 9.35 9.48 9.48 -3.07% 1,924,900
Sep 18, 2025 9.56 9.81 9.51 9.78 9.78 2.73% 764,100
Sep 17, 2025 9.78 9.98 9.49 9.52 9.52 -2.26% 967,700
Sep 16, 2025 9.77 9.86 9.57 9.74 9.74 -0.31% 662,135
Sep 15, 2025 9.75 9.80 9.65 9.77 9.77 0.62% 577,839
Sep 12, 2025 9.91 9.91 9.65 9.71 9.71 -2.61% 657,000
Sep 11, 2025 9.78 10.02 9.76 9.97 9.97 1.94% 759,306
Sep 10, 2025 9.65 9.82 9.57 9.78 9.78 1.45% 789,000
Sep 9, 2025 9.98 9.98 9.59 9.64 9.64 -3.50% 721,556
Sep 8, 2025 10.12 10.13 9.78 9.99 9.99 -1.48% 903,700
Sep 5, 2025 10.03 10.22 10.01 10.14 10.14 2.22% 921,621
Sep 4, 2025 9.83 10.00 9.78 9.92 9.92 1.33% 1,865,000
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