Hillman Solutions(HLMN)
$7.87-0.03 (-0.38%)
HLMN
Hillman Solutions historical prices
$7.87
At close:-0.03 (-0.38%)
Want to see HLMN full AI Analyst Report?
Hillman Solutions (HLMN) Historical Prices
96 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.95 | 8.01 | 7.84 | 7.87 | 7.87 | -0.38% | 1,333,308 | 0.75 |
| Nov 12, 2026 | 8.03 | 8.12 | 7.83 | 7.90 | 7.90 | -1.50% | 1,691,677 | 0.94 |
| Nov 11, 2026 | 8.15 | 8.22 | 8.01 | 8.02 | 8.02 | -1.84% | 1,320,967 | 0.73 |
| Nov 10, 2026 | 8.28 | 8.38 | 8.16 | 8.17 | 8.17 | -1.80% | 2,237,559 | 1.26 |
| Nov 09, 2026 | 8.50 | 8.65 | 8.36 | 8.38 | 8.38 | +0.72% | 3,594,256 | 2.07 |
| Nov 06, 2026 | 8.39 | 8.63 | 8.19 | 8.32 | 8.32 | -2.46% | 2,972,539 | 1.74 |
| Nov 05, 2026 | 8.76 | 8.92 | 8.38 | 8.53 | 8.53 | -2.85% | 3,077,528 | 1.83 |
| Nov 04, 2026 | 8.53 | 9.06 | 8.47 | 8.78 | 8.78 | +5.15% | 2,808,027 | 1.70 |
| Nov 03, 2026 | 7.81 | 8.41 | 7.46 | 8.35 | 8.35 | -0.48% | 4,157,294 | 2.58 |
| Nov 02, 2026 | 7.93 | 8.45 | 7.92 | 8.39 | 8.39 | +7.56% | 2,307,180 | 1.43 |
| Oct 30, 2026 | 7.81 | 7.90 | 7.73 | 7.80 | 7.80 | 0.00% | 1,615,062 | 0.97 |
| Oct 29, 2026 | 7.66 | 7.86 | 7.65 | 7.80 | 7.80 | +2.77% | 1,478,776 | 0.89 |
| Oct 28, 2026 | 7.36 | 7.64 | 7.29 | 7.59 | 7.59 | +3.97% | 1,772,055 | 1.07 |
| Oct 27, 2026 | 7.29 | 7.32 | 7.09 | 7.30 | 7.30 | +0.83% | 1,767,968 | 1.07 |
| Oct 26, 2026 | 7.20 | 7.29 | 7.13 | 7.24 | 7.24 | +0.56% | 1,528,521 | 0.93 |
| Oct 23, 2026 | 7.27 | 7.27 | 7.17 | 7.20 | 7.20 | -2.17% | 1,340,970 | 0.81 |
| Oct 22, 2026 | 7.27 | 7.40 | 7.13 | 7.36 | 7.36 | +1.38% | 1,650,684 | 1.01 |
| Oct 21, 2026 | 7.27 | 7.45 | 7.19 | 7.26 | 7.26 | +0.28% | 1,669,564 | 1.02 |
| Oct 20, 2026 | 7.21 | 7.32 | 7.11 | 7.24 | 7.24 | +0.28% | 1,296,936 | 0.80 |
| Oct 19, 2026 | 7.37 | 7.46 | 7.20 | 7.22 | 7.22 | -2.04% | 1,433,858 | 0.89 |
| Oct 16, 2026 | 7.20 | 7.45 | 7.20 | 7.37 | 7.37 | +1.52% | 4,864,304 | 3.13 |
| Oct 15, 2026 | 7.08 | 7.28 | 7.08 | 7.26 | 7.26 | +3.71% | 1,865,231 | 1.21 |
| Oct 14, 2026 | 6.98 | 7.06 | 6.93 | 7.00 | 7.00 | -1.41% | 1,151,342 | 0.75 |
| Oct 13, 2026 | 7.16 | 7.22 | 7.03 | 7.10 | 7.10 | -0.14% | 1,559,355 | 1.01 |
| Oct 12, 2026 | 6.95 | 7.13 | 6.92 | 7.11 | 7.11 | +2.01% | 1,205,878 | 0.79 |
| Oct 09, 2026 | 7.01 | 7.06 | 6.88 | 6.97 | 6.97 | -0.57% | 1,589,663 | 1.04 |
| Oct 08, 2026 | 6.86 | 7.02 | 6.77 | 7.01 | 7.01 | +1.01% | 2,010,966 | 1.32 |
| Oct 07, 2026 | 6.98 | 6.98 | 6.84 | 6.94 | 6.94 | -1.42% | 1,949,432 | 1.30 |
| Oct 06, 2026 | 7.00 | 7.12 | 6.96 | 7.04 | 7.04 | +1.15% | 1,172,206 | 0.78 |
| Oct 05, 2026 | 6.99 | 7.08 | 6.89 | 6.96 | 6.96 | -1.14% | 1,045,608 | 0.70 |
| Oct 02, 2026 | 7.09 | 7.17 | 6.97 | 7.04 | 7.04 | +1.44% | 1,344,255 | 0.90 |
| Oct 01, 2026 | 6.95 | 6.98 | 6.66 | 6.94 | 6.94 | -0.72% | 1,720,342 | 1.16 |
| Sep 30, 2026 | 7.17 | 7.17 | 6.94 | 6.99 | 6.99 | -1.69% | 1,766,842 | 1.21 |
| Sep 29, 2026 | 7.08 | 7.14 | 6.98 | 7.11 | 7.11 | 0.00% | 1,285,320 | 0.88 |
| Sep 28, 2026 | 7.00 | 7.15 | 6.85 | 7.11 | 7.11 | +0.85% | 1,735,536 | 1.20 |
| Sep 25, 2026 | 6.98 | 7.14 | 6.96 | 7.05 | 7.05 | +0.57% | 1,076,191 | 0.74 |
| Sep 24, 2026 | 7.11 | 7.12 | 6.94 | 7.01 | 7.01 | -1.82% | 1,506,160 | 1.03 |
| Sep 23, 2026 | 7.18 | 7.26 | 7.11 | 7.14 | 7.14 | -1.52% | 1,115,554 | 0.73 |
| Sep 22, 2026 | 7.25 | 7.31 | 7.13 | 7.25 | 7.25 | +1.97% | 1,790,198 | 1.18 |
| Sep 21, 2026 | 7.18 | 7.22 | 7.08 | 7.11 | 7.11 | -0.28% | 1,602,960 | 1.05 |
| Sep 18, 2026 | 7.14 | 7.17 | 7.08 | 7.13 | 7.13 | -0.70% | 2,911,595 | 1.94 |
| Sep 17, 2026 | 7.51 | 7.60 | 7.14 | 7.18 | 7.18 | -1.91% | 1,380,267 | 0.92 |
| Sep 16, 2026 | 7.26 | 7.45 | 7.22 | 7.32 | 7.32 | +0.97% | 2,068,208 | 1.39 |
| Sep 15, 2026 | 7.21 | 7.28 | 7.10 | 7.25 | 7.25 | +0.55% | 6,166,258 | 4.33 |
| Sep 14, 2026 | 7.24 | 7.27 | 7.04 | 7.21 | 7.21 | +3.30% | 3,339,413 | 2.41 |
| Sep 11, 2026 | 7.13 | 7.13 | 6.92 | 6.98 | 6.98 | 0.00% | 2,556,986 | 1.87 |
| Sep 10, 2026 | 7.18 | 7.23 | 6.93 | 6.98 | 6.98 | -4.12% | 2,160,020 | 1.59 |
| Sep 09, 2026 | 7.52 | 7.56 | 7.19 | 7.28 | 7.28 | -3.58% | 1,956,020 | 1.45 |
| Sep 08, 2026 | 7.60 | 7.68 | 7.53 | 7.55 | 7.55 | -1.69% | 1,282,254 | 0.94 |
| Sep 07, 2026 | 7.60 | 7.76 | 7.60 | 7.68 | 7.68 | 0.00% | 0 | 0.00 |
