Hillman Solutions Corp. HLMN
7.87 USD -0.03 (-0.38%)
Regular-session close
7.87 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
7.84 Day range 8.01
6.94 52-week range 10.74
- YTD
- -9.12%
- 1 year
- -8.06%
HLMN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.95 | 8.01 | 7.84 | 7.87 | -0.03 | -0.38% | 1,291,245 |
| Nov 12, 2026 | 8.03 | 8.12 | 7.83 | 7.90 | -0.12 | -1.50% | 1,691,700 |
| Nov 11, 2026 | 8.15 | 8.22 | 8.01 | 8.02 | -0.15 | -1.84% | 1,360,100 |
| Nov 10, 2026 | 8.28 | 8.38 | 8.16 | 8.17 | -0.21 | -2.51% | 2,237,500 |
| Nov 9, 2026 | 8.50 | 8.65 | 8.35 | 8.38 | +0.06 | +0.72% | 3,594,300 |
| Nov 6, 2026 | 8.39 | 8.63 | 8.19 | 8.32 | -0.21 | -2.46% | 3,120,400 |
| Nov 5, 2026 | 8.76 | 8.92 | 8.38 | 8.53 | -0.25 | -2.85% | 3,158,400 |
| Nov 4, 2026 | 8.53 | 9.06 | 8.47 | 8.78 | +0.43 | +5.15% | 2,808,000 |
| Nov 3, 2026 | 7.81 | 8.41 | 7.46 | 8.35 | -0.04 | -0.48% | 4,157,300 |
| Nov 2, 2026 | 7.93 | 8.44 | 7.92 | 8.39 | +0.59 | +7.56% | 2,308,600 |
| Oct 30, 2026 | 7.81 | 7.90 | 7.72 | 7.80 | 0.00 | 0.00% | 1,615,100 |
| Oct 29, 2026 | 7.66 | 7.86 | 7.64 | 7.80 | +0.21 | +2.77% | 1,478,800 |
| Oct 28, 2026 | 7.36 | 7.64 | 7.29 | 7.59 | +0.29 | +3.97% | 1,772,100 |
| Oct 27, 2026 | 7.29 | 7.32 | 7.09 | 7.30 | +0.06 | +0.83% | 1,768,500 |
| Oct 26, 2026 | 7.20 | 7.29 | 7.13 | 7.24 | +0.04 | +0.56% | 1,528,500 |
| Oct 23, 2026 | 7.27 | 7.27 | 7.17 | 7.20 | -0.16 | -2.17% | 1,414,100 |
| Oct 22, 2026 | 7.27 | 7.40 | 7.13 | 7.36 | +0.10 | +1.38% | 1,650,700 |
| Oct 21, 2026 | 7.27 | 7.45 | 7.19 | 7.26 | +0.02 | +0.28% | 1,669,600 |
| Oct 20, 2026 | 7.21 | 7.32 | 7.11 | 7.24 | +0.02 | +0.28% | 1,296,900 |
| Oct 19, 2026 | 7.37 | 7.46 | 7.20 | 7.22 | -0.15 | -2.04% | 1,433,900 |
| Oct 16, 2026 | 7.20 | 7.45 | 7.20 | 7.37 | +0.11 | +1.52% | 4,864,300 |
| Oct 15, 2026 | 7.08 | 7.28 | 7.08 | 7.26 | +0.26 | +3.71% | 1,865,200 |
| Oct 14, 2026 | 6.98 | 7.05 | 6.93 | 7.00 | -0.10 | -1.41% | 1,151,300 |
| Oct 13, 2026 | 7.16 | 7.22 | 7.03 | 7.10 | -0.01 | -0.14% | 1,559,400 |
| Oct 12, 2026 | 6.95 | 7.13 | 6.92 | 7.11 | +0.14 | +2.01% | 1,205,900 |
| Oct 9, 2026 | 7.01 | 7.06 | 6.88 | 6.97 | -0.04 | -0.57% | 1,589,700 |
| Oct 8, 2026 | 6.86 | 7.02 | 6.77 | 7.01 | +0.07 | +1.01% | 2,011,000 |
| Oct 7, 2026 | 6.98 | 6.98 | 6.84 | 6.94 | -0.10 | -1.42% | 1,949,400 |
| Oct 6, 2026 | 7.00 | 7.12 | 6.96 | 7.04 | +0.08 | +1.15% | 1,172,200 |
| Oct 5, 2026 | 6.99 | 7.08 | 6.89 | 6.96 | -0.08 | -1.14% | 1,045,600 |
| Oct 2, 2026 | 7.09 | 7.17 | 6.97 | 7.04 | +0.10 | +1.44% | 1,344,300 |
| Oct 1, 2026 | 6.95 | 6.97 | 6.66 | 6.94 | -0.05 | -0.72% | 2,135,800 |
| Sep 30, 2026 | 7.17 | 7.17 | 6.94 | 6.99 | -0.12 | -1.69% | 1,766,800 |
| Sep 29, 2026 | 7.08 | 7.14 | 6.98 | 7.11 | 0.00 | 0.00% | 1,285,300 |
| Sep 28, 2026 | 7.00 | 7.15 | 6.84 | 7.11 | +0.06 | +0.85% | 1,735,500 |
| Sep 25, 2026 | 6.98 | 7.14 | 6.95 | 7.05 | +0.04 | +0.57% | 1,076,100 |
| Sep 24, 2026 | 7.11 | 7.12 | 6.94 | 7.01 | -0.13 | -1.82% | 1,506,200 |
| Sep 23, 2026 | 7.18 | 7.26 | 7.11 | 7.14 | -0.11 | -1.52% | 1,115,600 |
| Sep 22, 2026 | 7.25 | 7.30 | 7.13 | 7.25 | +0.14 | +1.97% | 1,790,200 |
| Sep 21, 2026 | 7.18 | 7.22 | 7.08 | 7.11 | -0.02 | -0.28% | 1,602,900 |
| Sep 18, 2026 | 7.14 | 7.17 | 7.08 | 7.13 | -0.05 | -0.70% | 2,911,600 |
| Sep 17, 2026 | 7.51 | 7.60 | 7.14 | 7.18 | -0.14 | -1.91% | 1,380,300 |
| Sep 16, 2026 | 7.26 | 7.45 | 7.22 | 7.32 | +0.07 | +0.97% | 2,068,200 |
| Sep 15, 2026 | 7.21 | 7.28 | 7.10 | 7.25 | +0.04 | +0.55% | 6,166,200 |
| Sep 14, 2026 | 7.24 | 7.27 | 7.04 | 7.21 | +0.23 | +3.30% | 3,339,400 |
| Sep 11, 2026 | 7.13 | 7.13 | 6.91 | 6.98 | 0.00 | 0.00% | 2,557,000 |
| Sep 10, 2026 | 7.18 | 7.22 | 6.93 | 6.98 | -0.30 | -4.12% | 2,160,000 |
| Sep 9, 2026 | 7.52 | 7.56 | 7.19 | 7.28 | -0.27 | -3.58% | 1,956,000 |
| Sep 8, 2026 | 7.60 | 7.68 | 7.53 | 7.55 | -0.13 | -1.69% | 1,282,300 |
| Sep 4, 2026 | 7.60 | 7.76 | 7.60 | 7.68 | 0.00 | 0.00% | 1,049,100 |
| Sep 3, 2026 | 7.59 | 7.77 | 7.45 | 7.68 | +0.10 | +1.32% | 1,691,100 |
| Sep 2, 2026 | 7.36 | 7.72 | 7.30 | 7.58 | +0.26 | +3.55% | 1,870,200 |
| Sep 1, 2026 | 7.61 | 7.64 | 7.30 | 7.32 | -0.38 | -4.94% | 1,098,400 |
| Aug 31, 2026 | 7.72 | 7.90 | 7.55 | 7.70 | -0.07 | -0.90% | 1,440,100 |
| Aug 28, 2026 | 7.86 | 7.94 | 7.74 | 7.77 | -0.08 | -1.02% | 902,100 |
| Aug 27, 2026 | 7.95 | 8.02 | 7.77 | 7.85 | -0.19 | -2.36% | 816,700 |
| Aug 26, 2026 | 8.15 | 8.25 | 8.02 | 8.04 | -0.08 | -0.99% | 919,200 |
| Aug 25, 2026 | 8.34 | 8.34 | 8.07 | 8.12 | -0.18 | -2.17% | 600,000 |
| Aug 24, 2026 | 8.40 | 8.48 | 8.27 | 8.30 | -0.06 | -0.72% | 1,089,300 |
| Aug 21, 2026 | 8.40 | 8.41 | 8.30 | 8.36 | +0.05 | +0.60% | 845,000 |
| Aug 20, 2026 | 8.37 | 8.45 | 8.22 | 8.31 | -0.22 | -2.58% | 962,600 |
| Aug 19, 2026 | 8.53 | 8.67 | 8.49 | 8.53 | +0.11 | +1.31% | 1,289,000 |
| Aug 18, 2026 | 8.77 | 8.85 | 8.40 | 8.42 | -0.40 | -4.54% | 1,120,800 |
| Aug 17, 2026 | 8.61 | 9.10 | 8.61 | 8.82 | +0.12 | +1.38% | 2,978,200 |
| Aug 14, 2026 | 8.80 | 8.83 | 8.64 | 8.70 | -0.10 | -1.14% | 849,000 |
65 days, newest first. Daily bars as drawn on the HLMN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.