Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
8.21
+0.07 (0.86%)
Mar 9, 2026, 3:57 PM EDT - Market open
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.00 | 8.28 | 7.80 | 8.04 | - | -1.29% | 3,047,905 |
| Mar 6, 2026 | 8.04 | 8.16 | 7.96 | 8.14 | 8.14 | -1.45% | 2,976,417 |
| Mar 5, 2026 | 8.22 | 8.30 | 8.04 | 8.26 | 8.26 | -0.84% | 3,857,714 |
| Mar 4, 2026 | 8.09 | 8.45 | 8.03 | 8.33 | 8.33 | 3.87% | 1,702,405 |
| Mar 3, 2026 | 7.87 | 8.10 | 7.87 | 8.02 | 8.02 | -1.23% | 2,493,589 |
| Mar 2, 2026 | 8.03 | 8.20 | 7.99 | 8.12 | 8.12 | -0.98% | 1,207,073 |
| Feb 27, 2026 | 8.32 | 8.41 | 8.19 | 8.20 | 8.20 | -2.96% | 2,095,196 |
| Feb 26, 2026 | 8.38 | 8.54 | 8.34 | 8.45 | 8.45 | 1.32% | 2,655,492 |
| Feb 25, 2026 | 8.59 | 8.66 | 8.31 | 8.34 | 8.34 | -2.46% | 1,525,680 |
| Feb 24, 2026 | 8.56 | 8.71 | 8.52 | 8.55 | 8.55 | 0.12% | 1,755,159 |
| Feb 23, 2026 | 8.88 | 8.88 | 8.44 | 8.54 | 8.54 | -4.58% | 1,938,959 |
| Feb 20, 2026 | 8.76 | 9.15 | 8.64 | 8.95 | 8.95 | 2.29% | 2,078,953 |
| Feb 19, 2026 | 8.75 | 8.97 | 8.62 | 8.75 | 8.75 | -1.19% | 2,049,862 |
| Feb 18, 2026 | 9.00 | 9.19 | 8.76 | 8.86 | 8.86 | -2.05% | 1,897,792 |
| Feb 17, 2026 | 9.27 | 9.75 | 8.72 | 9.04 | 9.04 | -10.14% | 2,892,025 |
| Feb 13, 2026 | 10.05 | 10.41 | 10.02 | 10.06 | 10.06 | 0.70% | 2,230,875 |
| Feb 12, 2026 | 10.42 | 10.53 | 9.95 | 9.99 | 9.99 | -3.01% | 1,569,038 |
| Feb 11, 2026 | 10.44 | 10.51 | 10.22 | 10.30 | 10.30 | 0.19% | 1,722,496 |
| Feb 10, 2026 | 10.27 | 10.43 | 10.22 | 10.28 | 10.28 | 0.29% | 1,734,435 |
| Feb 9, 2026 | 10.51 | 10.56 | 10.24 | 10.25 | 10.25 | -2.19% | 1,632,726 |
| Feb 6, 2026 | 10.54 | 10.78 | 10.47 | 10.48 | 10.48 | -0.57% | 1,601,043 |
| Feb 5, 2026 | 10.68 | 10.85 | 10.43 | 10.54 | 10.54 | -1.86% | 2,380,991 |
| Feb 4, 2026 | 10.00 | 10.78 | 10.00 | 10.74 | 10.74 | 8.27% | 3,295,057 |
| Feb 3, 2026 | 9.72 | 10.06 | 9.71 | 9.92 | 9.92 | 2.16% | 1,385,695 |
| Feb 2, 2026 | 9.41 | 9.81 | 9.35 | 9.71 | 9.71 | 3.63% | 1,018,616 |
| Jan 30, 2026 | 9.42 | 9.57 | 9.35 | 9.37 | 9.37 | -1.16% | 1,154,029 |
| Jan 29, 2026 | 9.37 | 9.50 | 9.26 | 9.48 | 9.48 | 1.39% | 891,797 |
| Jan 28, 2026 | 9.53 | 9.57 | 9.30 | 9.35 | 9.35 | -1.68% | 544,716 |
| Jan 27, 2026 | 9.58 | 9.59 | 9.43 | 9.51 | 9.51 | -1.04% | 581,907 |
| Jan 26, 2026 | 9.61 | 9.79 | 9.52 | 9.61 | 9.61 | -0.21% | 718,819 |
| Jan 23, 2026 | 9.87 | 9.95 | 9.61 | 9.63 | 9.63 | -2.92% | 651,319 |
| Jan 22, 2026 | 9.98 | 10.11 | 9.87 | 9.92 | 9.92 | -0.30% | 1,938,304 |
| Jan 21, 2026 | 9.77 | 9.96 | 9.70 | 9.95 | 9.95 | 2.90% | 872,567 |
| Jan 20, 2026 | 9.67 | 9.85 | 9.62 | 9.67 | 9.67 | -2.81% | 657,783 |
| Jan 16, 2026 | 9.99 | 10.11 | 9.84 | 9.95 | 9.95 | -0.20% | 759,943 |
| Jan 15, 2026 | 9.58 | 9.99 | 9.55 | 9.97 | 9.97 | 4.07% | 935,901 |
| Jan 14, 2026 | 9.67 | 9.85 | 9.47 | 9.58 | 9.58 | -0.93% | 1,571,475 |
| Jan 13, 2026 | 9.80 | 9.90 | 9.66 | 9.67 | 9.67 | -1.12% | 1,242,122 |
| Jan 12, 2026 | 9.81 | 9.90 | 9.69 | 9.78 | 9.78 | -0.41% | 970,789 |
| Jan 9, 2026 | 9.73 | 10.10 | 9.68 | 9.82 | 9.82 | 1.13% | 1,162,951 |
| Jan 8, 2026 | 9.38 | 9.96 | 9.31 | 9.71 | 9.71 | 2.53% | 1,594,040 |
| Jan 7, 2026 | 9.47 | 9.56 | 9.32 | 9.47 | 9.47 | 0.74% | 2,954,927 |
| Jan 6, 2026 | 9.18 | 9.43 | 9.09 | 9.40 | 9.40 | 1.40% | 937,912 |
| Jan 5, 2026 | 8.72 | 9.50 | 8.66 | 9.27 | 9.27 | 6.43% | 2,284,501 |
| Jan 2, 2026 | 8.69 | 8.80 | 8.51 | 8.71 | 8.71 | 0.58% | 922,364 |
| Dec 31, 2025 | 8.79 | 8.80 | 8.63 | 8.66 | 8.66 | -1.37% | 795,394 |
| Dec 30, 2025 | 8.92 | 9.00 | 8.78 | 8.78 | 8.78 | -1.79% | 634,898 |
| Dec 29, 2025 | 9.08 | 9.09 | 8.92 | 8.94 | 8.94 | -1.65% | 744,788 |
| Dec 26, 2025 | 8.93 | 9.11 | 8.92 | 9.09 | 9.09 | 1.11% | 604,255 |
| Dec 24, 2025 | 8.99 | 9.09 | 8.91 | 8.99 | 8.99 | 0.22% | 377,064 |
| Dec 23, 2025 | 9.05 | 9.12 | 8.88 | 8.97 | 8.97 | -1.54% | 1,400,406 |
| Dec 22, 2025 | 8.88 | 9.19 | 8.88 | 9.11 | 9.11 | 2.59% | 1,081,200 |
| Dec 19, 2025 | 8.98 | 9.05 | 8.81 | 8.88 | 8.88 | -1.99% | 1,369,881 |
| Dec 18, 2025 | 9.03 | 9.21 | 9.02 | 9.06 | 9.06 | 1.57% | 1,177,286 |
| Dec 17, 2025 | 9.01 | 9.12 | 8.81 | 8.92 | 8.92 | -1.44% | 960,475 |
| Dec 16, 2025 | 9.14 | 9.18 | 8.98 | 9.05 | 9.05 | -0.88% | 1,039,749 |
| Dec 15, 2025 | 9.31 | 9.38 | 9.07 | 9.13 | 9.13 | -1.19% | 1,284,470 |
| Dec 12, 2025 | 9.29 | 9.43 | 9.20 | 9.24 | 9.24 | -0.11% | 1,239,557 |
| Dec 11, 2025 | 9.03 | 9.29 | 9.02 | 9.25 | 9.25 | 3.12% | 876,813 |
| Dec 10, 2025 | 8.70 | 9.09 | 8.70 | 8.97 | 8.97 | 3.10% | 1,514,587 |
| Dec 9, 2025 | 8.65 | 8.76 | 8.57 | 8.70 | 8.70 | - | 929,633 |
| Dec 8, 2025 | 8.86 | 8.91 | 8.68 | 8.70 | 8.70 | -1.36% | 973,884 |
| Dec 5, 2025 | 8.97 | 9.00 | 8.76 | 8.82 | 8.82 | -1.89% | 830,833 |
| Dec 4, 2025 | 9.09 | 9.16 | 8.95 | 8.99 | 8.99 | -1.43% | 933,518 |
| Dec 3, 2025 | 8.72 | 9.13 | 8.72 | 9.12 | 9.12 | 5.31% | 1,225,198 |
| Dec 2, 2025 | 8.78 | 8.78 | 8.60 | 8.66 | 8.66 | -0.69% | 872,896 |
| Dec 1, 2025 | 8.79 | 8.89 | 8.66 | 8.72 | 8.72 | -0.34% | 762,010 |
| Nov 28, 2025 | 8.87 | 8.87 | 8.74 | 8.75 | 8.75 | -1.24% | 349,741 |
| Nov 26, 2025 | 8.67 | 8.89 | 8.67 | 8.86 | 8.86 | 1.37% | 728,366 |
| Nov 25, 2025 | 8.43 | 8.78 | 8.41 | 8.74 | 8.74 | 4.67% | 1,051,245 |
| Nov 24, 2025 | 8.39 | 8.50 | 8.17 | 8.35 | 8.35 | -0.95% | 986,302 |
| Nov 21, 2025 | 8.08 | 8.55 | 8.08 | 8.43 | 8.43 | 4.59% | 1,088,439 |
| Nov 20, 2025 | 8.19 | 8.24 | 8.00 | 8.06 | 8.06 | - | 830,187 |
| Nov 19, 2025 | 8.06 | 8.13 | 7.95 | 8.06 | 8.06 | 0.12% | 1,105,886 |
| Nov 18, 2025 | 8.20 | 8.21 | 8.04 | 8.05 | 8.05 | -2.42% | 1,075,213 |
| Nov 17, 2025 | 8.40 | 8.47 | 8.22 | 8.25 | 8.25 | -1.90% | 836,738 |
| Nov 14, 2025 | 8.49 | 8.54 | 8.39 | 8.41 | 8.41 | -1.75% | 669,072 |
| Nov 13, 2025 | 8.63 | 8.72 | 8.48 | 8.56 | 8.56 | -1.38% | 992,777 |
| Nov 12, 2025 | 8.65 | 8.80 | 8.64 | 8.68 | 8.68 | - | 987,041 |
| Nov 11, 2025 | 8.78 | 8.82 | 8.68 | 8.68 | 8.68 | -0.91% | 635,097 |
| Nov 10, 2025 | 8.80 | 8.93 | 8.71 | 8.76 | 8.76 | - | 667,362 |
| Nov 7, 2025 | 8.73 | 8.83 | 8.56 | 8.76 | 8.76 | 0.46% | 964,697 |
| Nov 6, 2025 | 9.11 | 9.14 | 8.60 | 8.72 | 8.72 | -4.39% | 1,392,692 |
| Nov 5, 2025 | 8.97 | 9.34 | 8.87 | 9.12 | 9.12 | 1.11% | 1,861,152 |
| Nov 4, 2025 | 8.76 | 9.12 | 8.29 | 9.02 | 9.02 | -2.80% | 2,361,969 |
| Nov 3, 2025 | 9.20 | 9.30 | 9.02 | 9.28 | 9.28 | 0.65% | 1,721,193 |
| Oct 31, 2025 | 9.27 | 9.30 | 9.07 | 9.22 | 9.22 | -1.39% | 932,957 |
| Oct 30, 2025 | 9.38 | 9.52 | 9.31 | 9.35 | 9.35 | -0.95% | 596,821 |
| Oct 29, 2025 | 9.58 | 9.70 | 9.32 | 9.44 | 9.44 | -2.28% | 885,745 |
| Oct 28, 2025 | 9.49 | 9.68 | 9.48 | 9.66 | 9.66 | 0.52% | 675,444 |
| Oct 27, 2025 | 9.74 | 9.86 | 9.59 | 9.61 | 9.61 | -1.33% | 623,129 |
| Oct 24, 2025 | 9.60 | 9.81 | 9.54 | 9.74 | 9.74 | 3.07% | 859,193 |
| Oct 23, 2025 | 9.56 | 9.62 | 9.38 | 9.45 | 9.45 | -1.05% | 628,841 |
| Oct 22, 2025 | 9.75 | 9.75 | 9.51 | 9.55 | 9.55 | -1.85% | 951,804 |
| Oct 21, 2025 | 9.43 | 9.79 | 9.42 | 9.73 | 9.73 | 2.53% | 512,700 |
| Oct 20, 2025 | 9.37 | 9.50 | 9.30 | 9.49 | 9.49 | 1.82% | 655,170 |
| Oct 17, 2025 | 9.34 | 9.42 | 9.28 | 9.32 | 9.32 | -1.17% | 865,611 |
| Oct 16, 2025 | 9.62 | 9.67 | 9.41 | 9.43 | 9.43 | -1.46% | 939,403 |
| Oct 15, 2025 | 9.63 | 9.75 | 9.55 | 9.57 | 9.57 | - | 783,487 |
| Oct 14, 2025 | 9.15 | 9.62 | 9.06 | 9.57 | 9.57 | 3.13% | 919,929 |