Skip to main content

Hillman Solutions Corp (NQ: HLMN )

8.915 -0.235 (-2.57%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 9.430 9.430 9.140 9.150 812,468 -0.20(-2.14%)
May 24, 2024 9.240 9.360 9.180 9.350 636,612 +0.18(+1.96%)
May 23, 2024 9.380 9.428 9.070 9.170 793,753 -0.18(-1.93%)
May 22, 2024 9.400 9.450 9.290 9.350 786,601 -0.10(-1.06%)
May 21, 2024 9.660 9.680 9.420 9.450 569,087 -0.24(-2.48%)
May 20, 2024 9.540 9.710 9.530 9.690 793,616 +0.15(+1.57%)
May 17, 2024 9.540 9.540 9.455 9.540 573,263 +0.01(+0.10%)
May 16, 2024 9.630 9.655 9.470 9.530 761,279 -0.15(-1.55%)
May 15, 2024 9.680 9.740 9.630 9.680 421,968 +0.14(+1.47%)
May 14, 2024 9.680 9.690 9.500 9.540 768,704 +0.03(+0.32%)
May 13, 2024 9.690 9.870 9.470 9.510 752,363 -0.07(-0.73%)
May 10, 2024 9.480 9.600 9.450 9.580 748,656 +0.11(+1.16%)
May 09, 2024 9.560 9.665 9.410 9.470 1,106,408 -0.12(-1.20%)
May 08, 2024 9.510 9.610 9.385 9.585 1,209,168 +0.01(+0.05%)
May 07, 2024 8.540 9.710 8.500 9.580 2,156,752 -0.43(-4.30%)
May 06, 2024 10.01 10.11 10.00 10.01 520,145 +0.03(+0.30%)
May 03, 2024 10.09 10.11 9.930 9.980 608,145 +0.10(+1.01%)
May 02, 2024 9.810 9.900 9.650 9.880 639,966 +0.19(+1.96%)
May 01, 2024 9.630 9.990 9.560 9.690 1,071,301 +0.13(+1.36%)
Apr 30, 2024 9.710 9.820 9.545 9.560 1,135,358 -0.27(-2.75%)
Apr 29, 2024 9.840 9.905 9.755 9.830 749,353 +0.09(+0.92%)
Apr 26, 2024 9.720 9.830 9.520 9.740 755,775 +0.06(+0.62%)
Apr 25, 2024 9.530 9.700 9.420 9.680 1,224,273 -0.01(-0.10%)
Apr 24, 2024 9.580 9.715 9.510 9.690 1,048,502 +0.04(+0.41%)
Apr 23, 2024 9.440 9.690 9.430 9.650 679,604 +0.24(+2.55%)
Apr 22, 2024 9.410 9.440 9.335 9.410 718,144 +0.05(+0.53%)
Apr 19, 2024 9.310 9.410 9.220 9.360 785,190 +0.00(+0.00%)
Apr 18, 2024 9.400 9.560 9.315 9.360 603,127 -0.03(-0.32%)
Apr 17, 2024 9.710 9.720 9.390 9.390 696,700 -0.26(-2.69%)
Apr 16, 2024 9.540 9.800 9.470 9.650 1,184,793 +0.02(+0.21%)
Apr 15, 2024 9.910 9.915 9.600 9.630 702,807 -0.21(-2.13%)
Apr 12, 2024 9.800 9.900 9.700 9.840 580,914 -0.06(-0.61%)
Apr 11, 2024 10.07 10.15 9.860 9.900 985,485 -0.11(-1.10%)
Apr 10, 2024 10.05 10.19 9.890 10.01 884,958 -0.39(-3.75%)
Apr 09, 2024 10.39 10.44 10.25 10.40 784,633 +0.03(+0.29%)
Apr 08, 2024 10.36 10.46 10.17 10.37 453,848 +0.11(+1.07%)
Apr 05, 2024 10.16 10.32 9.921 10.26 645,046 +0.08(+0.79%)
Apr 04, 2024 10.46 10.52 10.10 10.18 886,111 -0.16(-1.55%)
Apr 03, 2024 10.21 10.37 10.17 10.34 850,668 +0.01(+0.10%)
Apr 02, 2024 10.41 10.45 10.24 10.33 1,029,213 -0.20(-1.90%)
Apr 01, 2024 10.82 10.85 10.51 10.53 1,035,022 -0.11(-1.03%)
Mar 28, 2024 10.68 10.78 10.56 10.64 1,186,943 -0.02(-0.19%)
Mar 27, 2024 10.49 10.67 10.41 10.66 1,182,912 +0.28(+2.70%)
Mar 26, 2024 10.22 10.49 10.22 10.38 1,324,135 +0.20(+1.96%)
Mar 25, 2024 10.27 10.33 10.16 10.18 600,049 -0.04(-0.39%)
Mar 22, 2024 10.36 10.38 10.20 10.22 630,491 -0.10(-0.97%)
Mar 21, 2024 10.20 10.35 10.19 10.32 872,704 +0.16(+1.57%)
Mar 20, 2024 9.960 10.21 9.940 10.16 640,495 +0.18(+1.80%)
Mar 19, 2024 9.830 10.04 9.830 9.980 632,143 +0.15(+1.53%)
Mar 18, 2024 9.890 9.935 9.800 9.830 738,983 -0.06(-0.61%)
Mar 15, 2024 9.610 9.910 9.600 9.890 1,455,957 +0.14(+1.44%)
Mar 14, 2024 9.940 9.940 9.665 9.750 954,763 -0.23(-2.30%)
Mar 13, 2024 9.820 9.990 9.805 9.980 820,264 +0.16(+1.63%)
Mar 12, 2024 9.750 9.890 9.710 9.820 708,907 +0.03(+0.31%)
Mar 11, 2024 9.620 9.855 9.620 9.790 800,729 +0.08(+0.82%)
Mar 08, 2024 9.900 9.960 9.660 9.710 725,434 -0.12(-1.22%)
Mar 07, 2024 9.770 9.875 9.720 9.830 544,564 +0.14(+1.44%)
Mar 06, 2024 9.720 9.740 9.570 9.690 652,664 +0.09(+0.94%)
Mar 05, 2024 9.500 9.630 9.450 9.600 958,934 +0.04(+0.42%)
Mar 04, 2024 9.600 9.645 9.500 9.560 654,687 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.