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

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

10.36 -0.07 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 10.46 10.56 10.28 10.36 1,077,067 -0.07(-0.67%)
Feb 13, 2025 10.13 10.47 10.08 10.43 1,244,515 +0.38(+3.78%)
Feb 12, 2025 9.940 10.10 9.860 10.05 1,132,125 -0.09(-0.89%)
Feb 11, 2025 9.950 10.21 9.950 10.14 509,543 +0.04(+0.40%)
Feb 10, 2025 10.10 10.13 9.975 10.10 583,896 +0.07(+0.70%)
Feb 07, 2025 10.06 10.14 9.940 10.03 666,916 -0.08(-0.79%)
Feb 06, 2025 10.04 10.12 9.980 10.11 505,866 +0.11(+1.10%)
Feb 05, 2025 9.950 10.02 9.890 10.00 531,674 +0.09(+0.91%)
Feb 04, 2025 9.650 9.940 9.630 9.910 492,300 +0.19(+1.95%)
Feb 03, 2025 9.760 9.860 9.515 9.720 500,596 -0.28(-2.80%)
Jan 31, 2025 10.08 10.26 9.985 10.00 613,723 -0.13(-1.28%)
Jan 30, 2025 10.10 10.35 10.06 10.13 464,888 +0.06(+0.60%)
Jan 29, 2025 10.29 10.37 9.995 10.07 819,543 -0.24(-2.33%)
Jan 28, 2025 10.43 10.45 10.26 10.31 587,620 -0.19(-1.81%)
Jan 27, 2025 10.28 10.64 10.28 10.50 972,312 +0.22(+2.14%)
Jan 24, 2025 10.24 10.34 10.17 10.28 685,593 -0.01(-0.10%)
Jan 23, 2025 10.07 10.30 10.05 10.29 747,883 +0.13(+1.28%)
Jan 22, 2025 10.21 10.25 10.10 10.16 718,872 -0.12(-1.17%)
Jan 21, 2025 10.09 10.30 10.07 10.28 715,754 +0.28(+2.80%)
Jan 17, 2025 10.21 10.26 9.965 10.00 594,409 -0.03(-0.30%)
Jan 16, 2025 10.00 10.08 9.850 10.03 827,399 -0.14(-1.38%)
Jan 15, 2025 10.21 10.21 10.00 10.17 972,644 +0.29(+2.94%)
Jan 14, 2025 9.580 9.890 9.560 9.880 993,448 +0.39(+4.11%)
Jan 13, 2025 9.190 9.535 9.180 9.490 951,972 +0.20(+2.15%)
Jan 10, 2025 9.250 9.400 9.210 9.290 1,029,014 -0.19(-2.00%)
Jan 08, 2025 9.480 9.575 9.390 9.480 698,080 -0.04(-0.42%)
Jan 07, 2025 9.670 10.29 9.410 9.520 821,765 -0.13(-1.35%)
Jan 06, 2025 9.590 9.790 9.570 9.650 978,618 +0.07(+0.73%)
Jan 03, 2025 9.380 9.600 9.213 9.580 1,019,020 +0.20(+2.13%)
Jan 02, 2025 9.480 9.745 9.335 9.380 771,822 -0.36(-3.70%)
Dec 31, 2024 9.740 0 +0.05(+0.52%)
Dec 30, 2024 9.760 9.965 9.555 9.690 624,620 -0.11(-1.12%)
Dec 27, 2024 9.970 10.01 9.655 9.800 1,678,597 -0.19(-1.90%)
Dec 26, 2024 9.810 10.02 9.765 9.990 846,307 +0.11(+1.11%)
Dec 24, 2024 9.790 9.900 9.730 9.880 401,508 +0.09(+0.92%)
Dec 23, 2024 9.930 9.960 9.745 9.790 681,222 -0.17(-1.71%)
Dec 20, 2024 9.900 10.18 9.820 9.960 4,672,778 -0.05(-0.55%)
Dec 19, 2024 10.17 10.23 9.920 10.02 730,037 -0.07(-0.74%)
Dec 18, 2024 10.71 10.77 10.06 10.09 1,414,028 -0.58(-5.44%)
Dec 17, 2024 10.77 10.83 10.60 10.67 790,162 -0.19(-1.75%)
Dec 16, 2024 10.76 10.96 10.72 10.86 905,420 +0.07(+0.65%)
Dec 13, 2024 10.93 11.00 10.79 10.79 1,110,468 -0.09(-0.83%)
Dec 12, 2024 11.26 11.29 10.87 10.88 621,094 -0.38(-3.37%)
Dec 11, 2024 11.38 11.38 11.19 11.26 622,779 +0.00(+0.00%)
Dec 10, 2024 11.15 11.37 10.99 11.26 608,673 +0.07(+0.63%)
Dec 09, 2024 11.18 11.35 11.13 11.19 653,819 +0.03(+0.27%)
Dec 06, 2024 11.26 11.29 11.11 11.16 487,237 -0.04(-0.36%)
Dec 05, 2024 11.43 11.48 11.16 11.20 570,420 -0.28(-2.44%)
Dec 04, 2024 11.38 11.54 11.37 11.48 684,857 +0.09(+0.79%)
Dec 03, 2024 11.44 11.45 11.33 11.39 567,668 -0.04(-0.35%)
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 and Conditions.