Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN
· Real-Time Price · USD
9.21
0.05 (0.55%)
At close: Oct 03, 2025, 3:59 PM
9.21
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
HLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.16 | 9.31 | 9.12 | 9.21 | 9.21 | 0.55% | 788,040 |
| Oct 2, 2025 | 9.01 | 9.17 | 8.95 | 9.16 | 9.16 | 1.44% | 630,491 |
| Oct 1, 2025 | 9.14 | 9.16 | 8.95 | 9.03 | 9.03 | -1.63% | 837,631 |
| Sep 30, 2025 | 9.15 | 9.21 | 9.03 | 9.18 | 9.18 | 0.00% | 1,229,400 |
| Sep 29, 2025 | 9.27 | 9.27 | 9.03 | 9.18 | 9.18 | 0.11% | 1,098,415 |
| Sep 26, 2025 | 9.04 | 9.19 | 9.04 | 9.17 | 9.17 | 1.21% | 723,200 |
| 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 |
Page 1 of 61