Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.930 +0.140 (+1.43%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 9.770 9.929 9.750 9.790 1,513,120 -0.04(-0.41%)
Sep 02, 2025 9.660 9.890 9.650 9.830 1,233,571 -0.05(-0.51%)
Aug 29, 2025 10.08 10.08 9.880 9.880 787,263 -0.09(-0.90%)
Aug 28, 2025 10.03 10.18 9.850 9.970 743,865 -0.01(-0.10%)
Aug 27, 2025 9.930 10.04 9.910 9.980 635,129 +0.04(+0.40%)
Aug 26, 2025 10.02 10.13 9.920 9.940 1,163,928 -0.07(-0.70%)
Aug 25, 2025 10.06 10.12 9.825 10.01 794,945 -0.06(-0.60%)
Aug 22, 2025 9.780 10.19 9.580 10.07 1,733,137 +0.38(+3.92%)
Aug 21, 2025 9.680 9.815 9.545 9.690 775,150 +0.01(+0.10%)
Aug 20, 2025 9.810 9.855 9.660 9.680 1,066,588 -0.16(-1.63%)
Aug 19, 2025 9.750 10.07 9.690 9.840 1,833,795 +0.14(+1.44%)
Aug 18, 2025 9.770 9.880 9.680 9.700 1,846,288 -0.05(-0.51%)
Aug 15, 2025 10.05 10.06 9.740 9.750 1,625,146 -0.22(-2.21%)
Aug 14, 2025 10.11 10.23 9.910 9.970 1,459,083 -0.38(-3.67%)
Aug 13, 2025 9.910 10.40 9.655 10.35 2,243,263 +0.49(+4.97%)
Aug 12, 2025 9.750 9.940 9.700 9.860 1,483,098 +0.18(+1.86%)
Aug 11, 2025 9.740 9.830 9.520 9.680 1,435,132 -0.15(-1.53%)
Aug 08, 2025 10.00 10.03 9.791 9.830 1,407,009 -0.11(-1.11%)
Aug 07, 2025 10.06 10.16 9.860 9.940 1,946,765 -0.07(-0.65%)
Aug 06, 2025 9.680 10.03 9.580 10.01 3,143,052 +0.33(+3.36%)
Aug 05, 2025 9.400 9.930 9.275 9.680 5,364,352 +1.55(+19.07%)
Aug 04, 2025 7.770 8.160 7.750 8.130 2,448,391 +0.38(+4.90%)
Aug 01, 2025 7.750 7.810 7.555 7.750 1,825,739 -0.14(-1.77%)
Jul 31, 2025 7.880 7.990 7.710 7.890 3,604,361 -0.11(-1.38%)
Jul 30, 2025 8.060 8.205 7.950 8.000 2,107,318 -0.06(-0.74%)
Jul 29, 2025 8.180 8.180 8.000 8.060 1,509,078 -0.04(-0.49%)
Jul 28, 2025 8.110 8.200 8.010 8.100 882,089 +0.03(+0.37%)
Jul 25, 2025 8.140 8.140 7.995 8.070 1,131,246 -0.01(-0.12%)
Jul 24, 2025 8.150 8.230 8.065 8.080 1,860,775 -0.13(-1.58%)
Jul 23, 2025 8.170 8.285 8.120 8.210 1,626,756 +0.11(+1.36%)
Jul 22, 2025 7.860 8.135 7.805 8.100 1,945,046 +0.29(+3.71%)
Jul 21, 2025 7.900 7.950 7.790 7.810 1,299,667 -0.01(-0.13%)
Jul 18, 2025 8.270 8.320 7.800 7.820 1,506,441 -0.41(-4.98%)
Jul 17, 2025 7.750 8.260 7.750 8.230 5,193,691 +0.50(+6.47%)
Jul 16, 2025 7.550 7.765 7.480 7.730 1,353,297 +0.20(+2.66%)
Jul 15, 2025 7.860 7.860 7.510 7.530 1,347,740 -0.24(-3.09%)
Jul 14, 2025 7.830 7.960 7.730 7.770 1,577,360 +0.00(+0.00%)
Jul 11, 2025 7.840 7.920 7.655 7.770 1,343,896 -0.18(-2.26%)
Jul 10, 2025 7.670 8.015 7.625 7.950 2,215,554 +0.28(+3.65%)
Jul 09, 2025 7.520 7.690 7.500 7.670 1,823,218 +0.15(+1.99%)
Jul 08, 2025 7.390 7.735 7.380 7.520 1,723,792 +0.13(+1.76%)
Jul 07, 2025 7.540 7.600 7.380 7.390 1,260,634 -0.23(-3.02%)
Jul 03, 2025 7.660 7.690 7.575 7.620 479,401 +0.02(+0.26%)
Jul 02, 2025 7.530 7.600 7.390 7.600 1,291,387 +0.10(+1.33%)
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.