Hillman Solutions Corp. (HLMN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.60 | 9.83 | 9.52 | 9.74 | 9.74 | 733,360 |
| 25 Apr 2024 | 9.53 | 9.70 | 9.42 | 9.68 | 9.68 | 1,224,300 |
| 24 Apr 2024 | 9.58 | 9.72 | 9.51 | 9.69 | 9.69 | 1,048,500 |
| 23 Apr 2024 | 9.44 | 9.69 | 9.43 | 9.65 | 9.65 | 679,600 |
| 22 Apr 2024 | 9.41 | 9.44 | 9.34 | 9.41 | 9.41 | 718,100 |
| 19 Apr 2024 | 9.31 | 9.41 | 9.22 | 9.36 | 9.36 | 784,000 |
| 18 Apr 2024 | 9.40 | 9.56 | 9.31 | 9.36 | 9.36 | 603,100 |
| 17 Apr 2024 | 9.71 | 9.72 | 9.39 | 9.39 | 9.39 | 696,700 |
| 16 Apr 2024 | 9.54 | 9.80 | 9.47 | 9.65 | 9.65 | 1,184,800 |
| 15 Apr 2024 | 9.91 | 9.91 | 9.60 | 9.63 | 9.63 | 702,800 |
| 12 Apr 2024 | 9.80 | 9.90 | 9.70 | 9.84 | 9.84 | 580,900 |
| 11 Apr 2024 | 10.07 | 10.15 | 9.86 | 9.90 | 9.90 | 985,500 |
| 10 Apr 2024 | 10.05 | 10.19 | 9.89 | 10.01 | 10.01 | 885,000 |
| 09 Apr 2024 | 10.39 | 10.44 | 10.25 | 10.40 | 10.40 | 784,600 |
| 08 Apr 2024 | 10.36 | 10.47 | 10.17 | 10.37 | 10.37 | 453,800 |
| 05 Apr 2024 | 10.16 | 10.32 | 9.92 | 10.26 | 10.26 | 645,000 |
| 04 Apr 2024 | 10.46 | 10.52 | 10.10 | 10.18 | 10.18 | 886,100 |
| 03 Apr 2024 | 10.21 | 10.37 | 10.17 | 10.34 | 10.34 | 850,700 |
| 02 Apr 2024 | 10.41 | 10.45 | 10.24 | 10.33 | 10.33 | 1,029,200 |
| 01 Apr 2024 | 10.82 | 10.85 | 10.51 | 10.53 | 10.53 | 1,035,000 |
| 28 Mar 2024 | 10.68 | 10.78 | 10.56 | 10.64 | 10.64 | 1,186,900 |
| 27 Mar 2024 | 10.49 | 10.67 | 10.41 | 10.66 | 10.66 | 1,182,900 |
| 26 Mar 2024 | 10.22 | 10.49 | 10.22 | 10.38 | 10.38 | 1,324,100 |
| 25 Mar 2024 | 10.27 | 10.33 | 10.16 | 10.18 | 10.18 | 600,000 |
| 22 Mar 2024 | 10.36 | 10.38 | 10.20 | 10.22 | 10.22 | 630,500 |
| 21 Mar 2024 | 10.20 | 10.35 | 10.19 | 10.32 | 10.32 | 872,100 |
| 20 Mar 2024 | 9.96 | 10.21 | 9.94 | 10.16 | 10.16 | 640,500 |
| 19 Mar 2024 | 9.83 | 10.04 | 9.83 | 9.98 | 9.98 | 632,100 |
| 18 Mar 2024 | 9.89 | 9.94 | 9.80 | 9.83 | 9.83 | 739,000 |
| 15 Mar 2024 | 9.61 | 9.91 | 9.60 | 9.89 | 9.89 | 1,456,000 |
| 14 Mar 2024 | 9.94 | 9.94 | 9.66 | 9.75 | 9.75 | 954,800 |
| 13 Mar 2024 | 9.82 | 9.99 | 9.81 | 9.98 | 9.98 | 820,300 |
| 12 Mar 2024 | 9.75 | 9.89 | 9.71 | 9.82 | 9.82 | 708,900 |
| 11 Mar 2024 | 9.62 | 9.85 | 9.62 | 9.79 | 9.79 | 800,700 |
| 08 Mar 2024 | 9.90 | 9.96 | 9.66 | 9.71 | 9.71 | 725,400 |
| 07 Mar 2024 | 9.77 | 9.88 | 9.72 | 9.83 | 9.83 | 544,600 |
| 06 Mar 2024 | 9.72 | 9.74 | 9.57 | 9.69 | 9.69 | 652,700 |
| 05 Mar 2024 | 9.50 | 9.63 | 9.45 | 9.60 | 9.60 | 958,900 |
| 04 Mar 2024 | 9.60 | 9.65 | 9.50 | 9.56 | 9.56 | 654,900 |
| 01 Mar 2024 | 9.74 | 9.76 | 9.58 | 9.60 | 9.60 | 1,041,300 |
| 29 Feb 2024 | 9.61 | 9.77 | 9.60 | 9.74 | 9.74 | 1,142,100 |
| 28 Feb 2024 | 9.49 | 9.64 | 9.36 | 9.50 | 9.50 | 844,500 |
| 27 Feb 2024 | 9.79 | 9.80 | 9.57 | 9.65 | 9.65 | 1,172,900 |
| 26 Feb 2024 | 9.40 | 9.76 | 9.35 | 9.65 | 9.65 | 1,792,800 |
| 23 Feb 2024 | 9.53 | 9.85 | 9.52 | 9.65 | 9.65 | 2,303,500 |
| 22 Feb 2024 | 9.59 | 9.99 | 9.15 | 9.30 | 9.30 | 2,353,600 |
| 21 Feb 2024 | 8.91 | 8.95 | 8.80 | 8.87 | 8.87 | 792,200 |
| 20 Feb 2024 | 8.95 | 9.11 | 8.89 | 8.91 | 8.91 | 809,700 |
| 16 Feb 2024 | 9.12 | 9.22 | 9.02 | 9.12 | 9.12 | 954,900 |
| 15 Feb 2024 | 9.02 | 9.14 | 8.90 | 9.12 | 9.12 | 1,070,300 |
| 14 Feb 2024 | 8.93 | 9.00 | 8.80 | 8.94 | 8.94 | 839,600 |
| 13 Feb 2024 | 8.88 | 8.95 | 8.69 | 8.78 | 8.78 | 875,700 |
| 12 Feb 2024 | 9.12 | 9.31 | 9.11 | 9.23 | 9.23 | 740,800 |
| 09 Feb 2024 | 9.00 | 9.06 | 8.85 | 9.04 | 9.04 | 767,100 |
| 08 Feb 2024 | 8.70 | 9.01 | 8.66 | 8.98 | 8.98 | 826,400 |
| 07 Feb 2024 | 8.78 | 8.81 | 8.68 | 8.71 | 8.71 | 612,300 |
| 06 Feb 2024 | 8.65 | 8.79 | 8.54 | 8.77 | 8.77 | 835,700 |
| 05 Feb 2024 | 8.79 | 8.82 | 8.60 | 8.65 | 8.65 | 836,400 |
| 02 Feb 2024 | 8.84 | 9.06 | 8.77 | 8.92 | 8.92 | 1,062,900 |
| 01 Feb 2024 | 8.88 | 9.02 | 8.77 | 9.01 | 9.01 | 922,100 |
| 31 Jan 2024 | 9.19 | 9.23 | 8.77 | 8.79 | 8.79 | 1,167,000 |
| 30 Jan 2024 | 9.23 | 9.32 | 9.19 | 9.21 | 9.21 | 540,300 |
| 29 Jan 2024 | 8.98 | 9.32 | 8.87 | 9.32 | 9.32 | 1,163,500 |
| 26 Jan 2024 | 9.14 | 9.21 | 8.95 | 8.98 | 8.98 | 1,044,400 |
| 25 Jan 2024 | 9.09 | 9.21 | 8.95 | 9.09 | 9.09 | 841,400 |
| 24 Jan 2024 | 9.28 | 9.28 | 8.86 | 8.91 | 8.91 | 867,000 |
| 23 Jan 2024 | 9.33 | 9.33 | 9.13 | 9.15 | 9.15 | 1,766,600 |
| 22 Jan 2024 | 8.92 | 9.16 | 8.85 | 9.16 | 9.16 | 806,200 |
| 19 Jan 2024 | 8.88 | 8.93 | 8.63 | 8.89 | 8.89 | 898,100 |
| 18 Jan 2024 | 8.89 | 8.95 | 8.69 | 8.82 | 8.82 | 598,700 |
| 17 Jan 2024 | 8.80 | 8.93 | 8.73 | 8.84 | 8.84 | 875,800 |
| 16 Jan 2024 | 8.81 | 9.00 | 8.73 | 9.00 | 9.00 | 1,014,200 |
| 12 Jan 2024 | 9.07 | 9.21 | 8.82 | 8.91 | 8.91 | 895,700 |
| 11 Jan 2024 | 8.75 | 8.86 | 8.64 | 8.85 | 8.85 | 1,125,900 |
| 10 Jan 2024 | 8.71 | 8.80 | 8.68 | 8.77 | 8.77 | 683,100 |
| 09 Jan 2024 | 8.75 | 8.85 | 8.69 | 8.76 | 8.76 | 543,700 |
| 08 Jan 2024 | 8.77 | 8.93 | 8.69 | 8.90 | 8.90 | 674,200 |
| 05 Jan 2024 | 8.64 | 8.86 | 8.55 | 8.73 | 8.73 | 689,900 |
| 04 Jan 2024 | 8.73 | 8.85 | 8.64 | 8.74 | 8.74 | 843,400 |
| 03 Jan 2024 | 8.97 | 8.97 | 8.68 | 8.71 | 8.71 | 1,228,100 |
| 02 Jan 2024 | 9.00 | 9.23 | 8.98 | 9.08 | 9.08 | 1,168,500 |
| 29 Dec 2023 | 9.28 | 9.34 | 9.18 | 9.21 | 9.21 | 789,000 |
| 28 Dec 2023 | 9.28 | 9.48 | 9.22 | 9.32 | 9.32 | 816,100 |
| 27 Dec 2023 | 9.29 | 9.34 | 9.23 | 9.32 | 9.32 | 715,700 |
| 26 Dec 2023 | 9.20 | 9.33 | 8.66 | 9.29 | 9.29 | 786,000 |
| 22 Dec 2023 | 8.97 | 9.16 | 8.96 | 9.11 | 9.11 | 968,400 |
| 21 Dec 2023 | 8.80 | 8.96 | 8.77 | 8.93 | 8.93 | 1,112,400 |
| 20 Dec 2023 | 8.83 | 8.93 | 8.60 | 8.70 | 8.70 | 1,589,900 |
| 19 Dec 2023 | 8.72 | 8.87 | 8.64 | 8.79 | 8.79 | 1,437,500 |
| 18 Dec 2023 | 8.68 | 8.69 | 8.51 | 8.61 | 8.61 | 1,060,900 |
| 15 Dec 2023 | 8.81 | 8.81 | 8.53 | 8.63 | 8.63 | 2,224,300 |
| 14 Dec 2023 | 8.39 | 8.79 | 8.32 | 8.72 | 8.72 | 1,689,600 |
| 13 Dec 2023 | 7.58 | 8.19 | 7.58 | 8.16 | 8.16 | 1,628,800 |
| 12 Dec 2023 | 8.11 | 8.11 | 7.63 | 7.90 | 7.90 | 846,900 |
| 11 Dec 2023 | 7.95 | 8.10 | 7.89 | 8.09 | 8.09 | 1,346,100 |
| 08 Dec 2023 | 7.95 | 8.05 | 7.51 | 7.95 | 7.95 | 990,000 |
| 07 Dec 2023 | 7.80 | 7.97 | 7.76 | 7.97 | 7.97 | 1,389,200 |
| 06 Dec 2023 | 7.80 | 8.02 | 7.73 | 7.76 | 7.76 | 991,700 |
| 05 Dec 2023 | 7.97 | 7.97 | 7.76 | 7.79 | 7.79 | 991,200 |
| 04 Dec 2023 | 7.68 | 8.03 | 7.68 | 8.01 | 8.01 | 1,532,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.