Skip to main content

Hillman Solutions Corp (NQ: HLMN )

9.000 -0.120 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.180 9.200 9.000 9.000 1,127,999 -0.12(-1.32%)
Jul 11, 2024 8.980 9.150 8.910 9.120 1,104,843 +0.42(+4.83%)
Jul 10, 2024 8.600 8.725 8.590 8.700 1,103,208 +0.04(+0.46%)
Jul 09, 2024 8.700 8.730 8.500 8.660 879,737 -0.09(-1.03%)
Jul 08, 2024 8.840 8.950 8.590 8.750 1,568,435 +0.01(+0.11%)
Jul 05, 2024 8.790 8.790 8.670 8.740 665,126 -0.02(-0.23%)
Jul 03, 2024 8.850 8.890 8.740 8.760 484,800 -0.02(-0.23%)
Jul 02, 2024 8.750 8.800 8.730 8.780 680,257 +0.05(+0.57%)
Jul 01, 2024 8.830 8.920 8.711 8.730 1,178,783 -0.12(-1.36%)
Jun 28, 2024 8.910 8.940 8.695 8.850 3,254,614 +0.05(+0.57%)
Jun 27, 2024 8.780 8.880 8.730 8.800 970,716 +0.07(+0.80%)
Jun 26, 2024 8.480 8.760 8.480 8.730 868,156 +0.18(+2.11%)
Jun 25, 2024 8.550 8.560 8.425 8.550 1,024,567 -0.07(-0.81%)
Jun 24, 2024 8.660 8.770 8.620 8.620 635,611 -0.03(-0.35%)
Jun 21, 2024 8.610 8.730 8.530 8.650 1,168,315 +0.09(+1.05%)
Jun 20, 2024 8.630 8.725 8.550 8.560 518,778 -0.13(-1.50%)
Jun 18, 2024 8.840 8.900 8.560 8.690 759,246 -0.14(-1.59%)
Jun 17, 2024 8.670 8.855 8.640 8.830 382,186 +0.09(+1.03%)
Jun 14, 2024 8.800 8.860 8.650 8.740 495,720 -0.22(-2.46%)
Jun 13, 2024 9.100 9.130 8.860 8.960 395,434 -0.15(-1.65%)
Jun 12, 2024 9.140 9.330 9.095 9.110 541,772 +0.27(+3.05%)
Jun 11, 2024 8.820 8.870 8.780 8.840 441,676 -0.06(-0.67%)
Jun 10, 2024 8.730 8.935 8.720 8.900 411,511 +0.08(+0.91%)
Jun 07, 2024 8.850 8.930 8.750 8.820 411,354 -0.12(-1.34%)
Jun 06, 2024 8.990 9.045 8.870 8.940 622,828 -0.13(-1.43%)
Jun 05, 2024 9.050 9.090 8.950 9.070 412,613 +0.11(+1.23%)
Jun 04, 2024 9.080 9.080 8.950 8.960 387,627 -0.17(-1.86%)
Jun 03, 2024 9.340 9.350 9.110 9.130 586,113 -0.06(-0.65%)
May 31, 2024 9.130 9.210 9.045 9.190 431,127 +0.12(+1.32%)
May 30, 2024 8.990 9.180 8.970 9.070 543,596 +0.16(+1.80%)
May 29, 2024 8.990 9.000 8.860 8.910 799,920 -0.24(-2.62%)
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%)
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.