Skip to main content

Hillman Solutions Corp (NQ: HLMN )

8.650 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.610 8.730 8.530 8.650 1,168,315 +0.09(+1.05%)
Jun 20, 2024 8.630 8.725 8.550 8.560 518,778 -0.13(-1.50%)
Jun 18, 2024 8.840 8.900 8.560 8.690 759,246 -0.14(-1.59%)
Jun 17, 2024 8.670 8.855 8.640 8.830 382,186 +0.09(+1.03%)
Jun 14, 2024 8.800 8.860 8.650 8.740 495,720 -0.22(-2.46%)
Jun 13, 2024 9.100 9.130 8.860 8.960 395,434 -0.15(-1.65%)
Jun 12, 2024 9.140 9.330 9.095 9.110 541,772 +0.27(+3.05%)
Jun 11, 2024 8.820 8.870 8.780 8.840 441,676 -0.06(-0.67%)
Jun 10, 2024 8.730 8.935 8.720 8.900 411,511 +0.08(+0.91%)
Jun 07, 2024 8.850 8.930 8.750 8.820 411,354 -0.12(-1.34%)
Jun 06, 2024 8.990 9.045 8.870 8.940 622,828 -0.13(-1.43%)
Jun 05, 2024 9.050 9.090 8.950 9.070 412,613 +0.11(+1.23%)
Jun 04, 2024 9.080 9.080 8.950 8.960 387,627 -0.17(-1.86%)
Jun 03, 2024 9.340 9.350 9.110 9.130 586,113 -0.06(-0.65%)
May 31, 2024 9.130 9.210 9.045 9.190 431,127 +0.12(+1.32%)
May 30, 2024 8.990 9.180 8.970 9.070 543,596 +0.16(+1.80%)
May 29, 2024 8.990 9.000 8.860 8.910 799,920 -0.24(-2.62%)
May 28, 2024 9.430 9.430 9.140 9.150 812,468 -0.20(-2.14%)
May 24, 2024 9.240 9.360 9.180 9.350 636,612 +0.18(+1.96%)
May 23, 2024 9.380 9.428 9.070 9.170 793,753 -0.18(-1.93%)
May 22, 2024 9.400 9.450 9.290 9.350 786,601 -0.10(-1.06%)
May 21, 2024 9.660 9.680 9.420 9.450 569,087 -0.24(-2.48%)
May 20, 2024 9.540 9.710 9.530 9.690 793,616 +0.15(+1.57%)
May 17, 2024 9.540 9.540 9.455 9.540 573,263 +0.01(+0.10%)
May 16, 2024 9.630 9.655 9.470 9.530 761,279 -0.15(-1.55%)
May 15, 2024 9.680 9.740 9.630 9.680 421,968 +0.14(+1.47%)
May 14, 2024 9.680 9.690 9.500 9.540 768,704 +0.03(+0.32%)
May 13, 2024 9.690 9.870 9.470 9.510 752,363 -0.07(-0.73%)
May 10, 2024 9.480 9.600 9.450 9.580 748,656 +0.11(+1.16%)
May 09, 2024 9.560 9.665 9.410 9.470 1,106,408 -0.12(-1.20%)
May 08, 2024 9.510 9.610 9.385 9.585 1,209,168 +0.01(+0.05%)
May 07, 2024 8.540 9.710 8.500 9.580 2,156,752 -0.43(-4.30%)
May 06, 2024 10.01 10.11 10.00 10.01 520,145 +0.03(+0.30%)
May 03, 2024 10.09 10.11 9.930 9.980 608,145 +0.10(+1.01%)
May 02, 2024 9.810 9.900 9.650 9.880 639,966 +0.19(+1.96%)
May 01, 2024 9.630 9.990 9.560 9.690 1,071,301 +0.13(+1.36%)
Apr 30, 2024 9.710 9.820 9.545 9.560 1,135,358 -0.27(-2.75%)
Apr 29, 2024 9.840 9.905 9.755 9.830 749,353 +0.09(+0.92%)
Apr 26, 2024 9.720 9.830 9.520 9.740 755,775 +0.06(+0.62%)
Apr 25, 2024 9.530 9.700 9.420 9.680 1,224,273 -0.01(-0.10%)
Apr 24, 2024 9.580 9.715 9.510 9.690 1,048,502 +0.04(+0.41%)
Apr 23, 2024 9.440 9.690 9.430 9.650 679,604 +0.24(+2.55%)
Apr 22, 2024 9.410 9.440 9.335 9.410 718,144 +0.05(+0.53%)
Apr 19, 2024 9.310 9.410 9.220 9.360 785,190 +0.00(+0.00%)
Apr 18, 2024 9.400 9.560 9.315 9.360 603,127 -0.03(-0.32%)
Apr 17, 2024 9.710 9.720 9.390 9.390 696,700 -0.26(-2.69%)
Apr 16, 2024 9.540 9.800 9.470 9.650 1,184,793 +0.02(+0.21%)
Apr 15, 2024 9.910 9.915 9.600 9.630 702,807 -0.21(-2.13%)
Apr 12, 2024 9.800 9.900 9.700 9.840 580,914 -0.06(-0.61%)
Apr 11, 2024 10.07 10.15 9.860 9.900 985,485 -0.11(-1.10%)
Apr 10, 2024 10.05 10.19 9.890 10.01 884,958 -0.39(-3.75%)
Apr 09, 2024 10.39 10.44 10.25 10.40 784,633 +0.03(+0.29%)
Apr 08, 2024 10.36 10.46 10.17 10.37 453,848 +0.11(+1.07%)
Apr 05, 2024 10.16 10.32 9.921 10.26 645,046 +0.08(+0.79%)
Apr 04, 2024 10.46 10.52 10.10 10.18 886,111 -0.16(-1.55%)
Apr 03, 2024 10.21 10.37 10.17 10.34 850,668 +0.01(+0.10%)
Apr 02, 2024 10.41 10.45 10.24 10.33 1,029,213 -0.20(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.