Skip to main content

Hillman Solutions Corp. - Common Stock (NQ:HLMN)

7.240 -0.200 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 7.380 7.425 7.230 7.240 1,265,891 -0.20(-2.69%)
May 29, 2025 7.400 7.485 7.240 7.440 995,568 +0.11(+1.50%)
May 28, 2025 7.570 7.580 7.320 7.330 1,171,935 -0.25(-3.30%)
May 27, 2025 7.390 7.590 7.310 7.580 1,194,277 +0.33(+4.55%)
May 23, 2025 7.230 7.300 7.165 7.250 1,312,948 -0.13(-1.76%)
May 22, 2025 7.330 7.410 7.245 7.380 1,309,594 -0.04(-0.54%)
May 21, 2025 7.740 7.790 7.405 7.420 1,067,297 -0.44(-5.60%)
May 20, 2025 7.980 8.025 7.820 7.860 958,411 -0.14(-1.75%)
May 19, 2025 7.900 8.040 7.875 8.000 668,824 -0.06(-0.74%)
May 16, 2025 8.100 8.140 8.040 8.060 740,507 -0.04(-0.49%)
May 15, 2025 8.040 8.160 7.945 8.100 1,131,180 +0.03(+0.37%)
May 14, 2025 8.290 8.365 8.060 8.070 1,087,686 -0.29(-3.47%)
May 13, 2025 8.520 8.520 8.320 8.360 1,547,855 -0.07(-0.83%)
May 12, 2025 8.070 8.475 8.070 8.430 2,091,248 +0.68(+8.77%)
May 09, 2025 7.690 7.855 7.670 7.750 1,701,763 +0.07(+0.91%)
May 08, 2025 7.360 7.770 7.310 7.680 2,147,391 +0.37(+5.06%)
May 07, 2025 7.230 7.325 7.125 7.310 2,258,298 +0.14(+1.95%)
May 06, 2025 7.290 7.350 7.100 7.170 2,110,294 -0.21(-2.85%)
May 05, 2025 7.390 7.540 7.100 7.380 3,608,454 +0.24(+3.36%)
May 02, 2025 7.000 7.235 7.000 7.140 1,707,263 +0.11(+1.56%)
May 01, 2025 7.020 7.195 6.990 7.030 2,152,490 +0.04(+0.57%)
Apr 30, 2025 6.890 7.010 6.640 6.990 3,260,393 -0.02(-0.29%)
Apr 29, 2025 7.860 7.890 6.970 7.010 4,313,417 -0.56(-7.40%)
Apr 28, 2025 7.660 7.765 7.530 7.570 1,778,224 -0.10(-1.30%)
Apr 25, 2025 7.610 7.715 7.560 7.670 1,162,957 +0.01(+0.13%)
Apr 24, 2025 7.680 7.830 7.605 7.660 4,974,814 -0.05(-0.65%)
Apr 23, 2025 7.720 7.995 7.660 7.710 1,540,800 +0.19(+2.53%)
Apr 22, 2025 7.440 7.620 7.355 7.520 1,346,806 +0.16(+2.24%)
Apr 21, 2025 7.550 7.570 7.250 7.355 1,072,213 -0.27(-3.60%)
Apr 17, 2025 7.540 7.745 7.520 7.630 1,426,108 +0.08(+1.06%)
Apr 16, 2025 7.500 7.850 7.430 7.550 2,165,417 -0.37(-4.67%)
Apr 15, 2025 7.700 7.930 7.700 7.920 1,802,851 +0.19(+2.46%)
Apr 14, 2025 7.850 7.875 7.595 7.730 1,209,197 +0.02(+0.26%)
Apr 11, 2025 7.550 7.740 7.425 7.710 1,625,330 +0.15(+1.98%)
Apr 10, 2025 7.660 7.775 7.405 7.560 1,681,610 -0.33(-4.18%)
Apr 09, 2025 7.260 7.945 7.240 7.890 3,394,731 +0.51(+6.91%)
Apr 08, 2025 7.610 7.720 7.260 7.380 2,748,049 -0.12(-1.60%)
Apr 07, 2025 7.780 8.005 7.410 7.500 2,922,444 -0.30(-3.85%)
Apr 04, 2025 7.780 7.940 7.345 7.800 2,045,913 -0.35(-4.29%)
Apr 03, 2025 8.610 8.620 8.080 8.150 1,283,711 -0.84(-9.34%)
Apr 02, 2025 8.720 9.020 8.720 8.990 757,743 +0.13(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.