NASDAQ : HLMN
Hillman Solutions Corp. — Price history
Industrials · Tools & Accessories · United States
Last price 7.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hillman Solutions Corp. (HLMN) closed at 7.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.81 | 7.9 | 7.73 | 7.8 | 1,615,132 | +0.00% |
| 2026-10-29 | 7.66 | 7.86 | 7.645 | 7.8 | 1,478,777 | +2.77% |
| 2026-10-28 | 7.36 | 7.64 | 7.29 | 7.59 | 1,772,063 | +3.97% |
| 2026-10-27 | 7.29 | 7.32 | 7.085 | 7.3 | 1,768,469 | +0.83% |
| 2026-10-26 | 7.2 | 7.29 | 7.125 | 7.24 | 1,528,524 | +0.56% |
| 2026-10-23 | 7.27 | 7.27 | 7.17 | 7.2 | 1,414,613 | -2.17% |
| 2026-10-22 | 7.27 | 7.4 | 7.13 | 7.36 | 1,650,684 | +1.38% |
| 2026-10-21 | 7.27 | 7.445 | 7.19 | 7.26 | 1,669,564 | +0.28% |
| 2026-10-20 | 7.21 | 7.319 | 7.105 | 7.24 | 1,296,936 | +0.28% |
| 2026-10-19 | 7.37 | 7.46 | 7.195 | 7.22 | 1,433,861 | -2.04% |
| 2026-10-16 | 7.2 | 7.445 | 7.2 | 7.37 | 4,864,304 | +1.52% |
| 2026-10-15 | 7.08 | 7.28 | 7.08 | 7.26 | 1,678,561 | +3.71% |
| 2026-10-14 | 6.98 | 7.055 | 6.925 | 7 | 1,151,340 | -1.41% |
| 2026-10-13 | 7.16 | 7.22 | 7.025 | 7.1 | 1,558,763 | -0.14% |
| 2026-10-12 | 6.95 | 7.13 | 6.92 | 7.11 | 1,205,872 | +2.01% |
| 2026-10-09 | 7.01 | 7.06 | 6.875 | 6.97 | 1,588,157 | -0.57% |
| 2026-10-08 | 6.86 | 7.02 | 6.77 | 7.01 | 2,010,836 | +1.01% |
| 2026-10-07 | 6.98 | 6.98 | 6.835 | 6.94 | 1,949,429 | -1.42% |
| 2026-10-06 | 7 | 7.12 | 6.96 | 7.04 | 1,162,618 | +1.15% |
| 2026-10-05 | 6.99 | 7.08 | 6.89 | 6.96 | 1,045,608 | -1.14% |
| 2026-10-02 | 7.09 | 7.17 | 6.965 | 7.04 | 1,344,255 | +1.44% |
| 2026-10-01 | 6.95 | 6.975 | 6.655 | 6.94 | 2,135,844 | -0.72% |
| 2026-09-30 | 7.17 | 7.17 | 6.94 | 6.99 | 1,766,842 | -1.69% |
| 2026-09-29 | 7.08 | 7.14 | 6.98 | 7.11 | 1,285,320 | +0.00% |
| 2026-09-28 | 7 | 7.15 | 6.845 | 7.11 | 1,735,536 | +0.85% |
| 2026-09-25 | 6.98 | 7.14 | 6.955 | 7.05 | 1,076,191 | +0.57% |
| 2026-09-24 | 7.11 | 7.12 | 6.94 | 7.01 | 1,506,160 | -1.82% |
| 2026-09-23 | 7.18 | 7.26 | 7.105 | 7.14 | 1,115,554 | -1.52% |
| 2026-09-22 | 7.25 | 7.305 | 7.13 | 7.25 | 1,790,198 | +1.97% |
| 2026-09-21 | 7.18 | 7.218 | 7.08 | 7.11 | 1,602,960 | -0.28% |
| 2026-09-18 | 7.14 | 7.17 | 7.08 | 7.13 | 2,911,595 | -0.70% |
| 2026-09-17 | 7.51 | 7.6 | 7.135 | 7.18 | 1,380,270 | -1.91% |
| 2026-09-16 | 7.26 | 7.45 | 7.22 | 7.32 | 2,068,208 | +0.97% |
| 2026-09-15 | 7.21 | 7.28 | 7.1 | 7.25 | 6,166,258 | +0.55% |
| 2026-09-14 | 7.24 | 7.27 | 7.04 | 7.21 | 3,339,413 | +3.30% |
| 2026-09-11 | 7.13 | 7.13 | 6.915 | 6.98 | 2,556,986 | +0.00% |
| 2026-09-10 | 7.18 | 7.225 | 6.93 | 6.98 | 2,160,020 | -4.12% |
| 2026-09-09 | 7.52 | 7.56 | 7.19 | 7.28 | 1,956,020 | -3.58% |
| 2026-09-08 | 7.6 | 7.68 | 7.53 | 7.55 | 1,282,254 | -1.69% |
| 2026-09-04 | 7.6 | 7.755 | 7.6 | 7.68 | 1,049,144 | +0.00% |
| 2026-09-03 | 7.59 | 7.77 | 7.455 | 7.68 | 1,691,066 | +1.32% |
| 2026-09-02 | 7.36 | 7.725 | 7.3 | 7.58 | 1,870,221 | +3.55% |
| 2026-09-01 | 7.61 | 7.635 | 7.3 | 7.32 | 1,098,424 | -4.94% |
| 2026-08-31 | 7.72 | 7.9 | 7.545 | 7.7 | 1,440,059 | -0.90% |
| 2026-08-28 | 7.86 | 7.94 | 7.745 | 7.77 | 902,127 | -1.02% |
| 2026-08-27 | 7.95 | 8.02 | 7.77 | 7.85 | 816,737 | -2.36% |
| 2026-08-26 | 8.15 | 8.25 | 8.02 | 8.04 | 919,200 | -0.99% |
| 2026-08-25 | 8.34 | 8.34 | 8.075 | 8.12 | 600,023 | -2.17% |
| 2026-08-24 | 8.4 | 8.476 | 8.265 | 8.3 | 1,089,337 | -0.72% |
| 2026-08-21 | 8.4 | 8.415 | 8.3 | 8.36 | 845,024 | +0.60% |
| 2026-08-20 | 8.37 | 8.45 | 8.215 | 8.31 | 962,639 | -2.58% |
| 2026-08-19 | 8.53 | 8.67 | 8.495 | 8.53 | 1,288,988 | +1.31% |
| 2026-08-18 | 8.77 | 8.855 | 8.405 | 8.42 | 1,120,810 | -4.54% |
| 2026-08-17 | 8.61 | 9.1 | 8.61 | 8.82 | 2,978,226 | +1.38% |
| 2026-08-14 | 8.8 | 8.83 | 8.635 | 8.7 | 849,044 | -1.14% |
| 2026-08-13 | 8.93 | 9.24 | 8.7 | 8.8 | 1,036,680 | -1.23% |
| 2026-08-12 | 9.02 | 9.14 | 8.77 | 8.91 | 1,012,944 | -1.11% |
| 2026-08-11 | 9.12 | 9.23 | 8.985 | 9.01 | 1,009,812 | -0.77% |
| 2026-08-10 | 9.22 | 9.22 | 9.025 | 9.08 | 1,258,620 | -1.52% |
| 2026-08-07 | 9.11 | 9.23 | 9.07 | 9.22 | 1,337,998 | +1.65% |
| 2026-08-06 | 9.22 | 9.26 | 8.995 | 9.07 | 1,239,309 | -1.63% |
| 2026-08-05 | 9.51 | 9.58 | 9.075 | 9.22 | 2,460,943 | -3.05% |
| 2026-08-04 | 9 | 9.575 | 8.75 | 9.51 | 4,969,535 | +14.44% |
| 2026-08-03 | 8.04 | 8.36 | 7.92 | 8.31 | 1,683,774 | +5.59% |
| 2026-07-31 | 7.89 | 8.02 | 7.79 | 7.87 | 1,523,650 | -0.38% |
| 2026-07-30 | 8.04 | 8.071 | 7.85 | 7.9 | 965,955 | -1.00% |
| 2026-07-29 | 8.08 | 8.11 | 7.79 | 7.98 | 1,426,438 | -2.33% |
| 2026-07-28 | 8.14 | 8.291 | 8.095 | 8.17 | 1,162,917 | +1.49% |
| 2026-07-27 | 8.05 | 8.185 | 8.02 | 8.05 | 1,121,292 | +1.00% |
| 2026-07-24 | 7.89 | 8.075 | 7.86 | 7.97 | 1,156,096 | +1.27% |
| 2026-07-23 | 7.92 | 7.99 | 7.73 | 7.87 | 1,161,444 | -1.62% |
| 2026-07-22 | 7.9 | 8.07 | 7.9 | 8 | 782,457 | +1.01% |
| 2026-07-21 | 8.07 | 8.13 | 7.895 | 7.92 | 857,920 | -1.98% |
| 2026-07-20 | 8.09 | 8.11 | 7.93 | 8.08 | 1,134,746 | -0.12% |
| 2026-07-17 | 8.31 | 8.505 | 7.9 | 8.09 | 1,190,798 | -4.15% |
| 2026-07-16 | 8.09 | 8.545 | 8.09 | 8.44 | 1,243,598 | +4.20% |
| 2026-07-15 | 7.94 | 8.19 | 7.87 | 8.1 | 1,018,564 | +2.02% |
| 2026-07-14 | 7.98 | 7.99 | 7.77 | 7.94 | 961,065 | +1.02% |
| 2026-07-13 | 7.76 | 8.26 | 7.76 | 7.86 | 1,673,954 | +1.68% |
| 2026-07-10 | 7.69 | 7.82 | 7.69 | 7.73 | 876,081 | +0.52% |
| 2026-07-09 | 7.7 | 7.795 | 7.64 | 7.69 | 825,105 | +0.39% |
| 2026-07-08 | 7.68 | 7.71 | 7.545 | 7.66 | 1,270,128 | -1.54% |
| 2026-07-07 | 7.97 | 7.97 | 7.645 | 7.78 | 932,581 | -2.14% |
| 2026-07-06 | 8.12 | 8.26 | 7.755 | 7.95 | 1,326,553 | -2.09% |
| 2026-07-02 | 8.16 | 8.245 | 8.015 | 8.12 | 1,128,836 | -0.25% |
| 2026-07-01 | 8.41 | 8.445 | 8.125 | 8.14 | 1,022,382 | -3.55% |
| 2026-06-30 | 8.37 | 8.5 | 8.27 | 8.44 | 1,104,895 | +1.32% |
| 2026-06-29 | 8.42 | 8.42 | 8.17 | 8.33 | 2,643,105 | -1.65% |
| 2026-06-26 | 8.28 | 8.53 | 8.245 | 8.47 | 5,066,011 | +1.80% |
| 2026-06-25 | 8.21 | 8.485 | 8.11 | 8.32 | 1,545,881 | +1.40% |
| 2026-06-24 | 7.78 | 8.21 | 7.67 | 8.205 | 1,441,443 | +5.46% |
| 2026-06-23 | 7.85 | 8.025 | 7.77 | 7.78 | 1,543,287 | -1.39% |
| 2026-06-22 | 8.04 | 8.155 | 7.88 | 7.89 | 1,213,177 | -2.11% |
| 2026-06-18 | 7.89 | 8.15 | 7.75 | 8.06 | 1,910,475 | +4.13% |
| 2026-06-17 | 7.81 | 8.09 | 7.705 | 7.74 | 1,755,850 | -1.15% |
| 2026-06-16 | 8.04 | 8.12 | 7.815 | 7.83 | 1,005,564 | -1.88% |
| 2026-06-15 | 7.89 | 8.06 | 7.83 | 7.98 | 1,496,173 | +3.37% |
| 2026-06-12 | 7.78 | 7.82 | 7.6 | 7.72 | 1,651,715 | +0.13% |
| 2026-06-11 | 7.47 | 7.725 | 7.25 | 7.71 | 1,454,517 | +3.63% |
| 2026-06-10 | 7.5 | 7.6 | 7.41 | 7.44 | 2,105,556 | +0.00% |
| 2026-06-09 | 7.43 | 7.61 | 7.32 | 7.44 | 4,006,795 | +0.81% |
| 2026-06-08 | 7.32 | 7.66 | 7.25 | 7.38 | 2,691,536 | +1.10% |
| 2026-06-05 | 7.27 | 7.405 | 7.22 | 7.3 | 3,442,465 | +0.41% |
| 2026-06-04 | 7.29 | 7.337 | 7.07 | 7.27 | 3,061,592 | +0.97% |
| 2026-06-03 | 7.3 | 7.308 | 7.125 | 7.2 | 1,535,666 | -1.37% |
| 2026-06-02 | 7.35 | 7.44 | 7.105 | 7.3 | 1,455,751 | -1.35% |
| 2026-06-01 | 7.39 | 7.46 | 7.12 | 7.4 | 1,537,649 | -0.80% |
| 2026-05-29 | 7.53 | 7.65 | 7.42 | 7.46 | 1,786,018 | -0.80% |
| 2026-05-28 | 7.46 | 7.535 | 7.24 | 7.52 | 1,359,514 | +0.13% |
| 2026-05-27 | 7.53 | 7.725 | 7.475 | 7.51 | 1,609,023 | +0.81% |
| 2026-05-26 | 7.36 | 7.525 | 7.35 | 7.45 | 1,232,382 | +1.22% |
| 2026-05-22 | 7.28 | 7.4 | 7.215 | 7.36 | 922,684 | +1.52% |
| 2026-05-21 | 7.11 | 7.31 | 7.01 | 7.25 | 1,035,326 | +0.69% |
| 2026-05-20 | 7.04 | 7.65 | 6.96 | 7.2 | 1,106,007 | +2.27% |
| 2026-05-19 | 7.18 | 7.18 | 7 | 7.04 | 1,031,765 | -1.95% |
| 2026-05-18 | 7.21 | 7.35 | 7.17 | 7.18 | 1,013,581 | -0.42% |
| 2026-05-15 | 7.4 | 7.4 | 7.14 | 7.21 | 1,232,433 | -3.48% |
| 2026-05-14 | 7.57 | 7.685 | 7.465 | 7.47 | 1,068,069 | -0.27% |
| 2026-05-13 | 7.48 | 7.55 | 7.33 | 7.49 | 1,231,835 | -0.93% |
| 2026-05-12 | 7.76 | 7.84 | 7.41 | 7.56 | 1,087,063 | -2.07% |