Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
8.47
+0.15 (1.80%)
At close: Jun 26, 2026, 4:00 PM EDT
8.47
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.28 | 8.53 | 8.25 | 8.47 | 8.47 | 1.80% | 4,988,403 |
| Jun 25, 2026 | 8.21 | 8.49 | 8.11 | 8.32 | 8.32 | 1.40% | 1,542,189 |
| Jun 24, 2026 | 7.78 | 8.21 | 7.67 | 8.21 | 8.21 | 5.46% | 1,441,443 |
| Jun 23, 2026 | 7.85 | 8.03 | 7.77 | 7.78 | 7.78 | -1.39% | 1,543,287 |
| Jun 22, 2026 | 8.04 | 8.16 | 7.88 | 7.89 | 7.89 | -2.11% | 1,213,177 |
| Jun 18, 2026 | 7.89 | 8.15 | 7.75 | 8.06 | 8.06 | 4.13% | 1,910,475 |
| Jun 17, 2026 | 7.81 | 8.09 | 7.71 | 7.74 | 7.74 | -1.15% | 1,755,850 |
| Jun 16, 2026 | 8.04 | 8.12 | 7.82 | 7.83 | 7.83 | -1.88% | 1,005,564 |
| Jun 15, 2026 | 7.89 | 8.06 | 7.83 | 7.98 | 7.98 | 3.37% | 1,496,173 |
| Jun 12, 2026 | 7.78 | 7.82 | 7.60 | 7.72 | 7.72 | 0.13% | 1,651,715 |
| Jun 11, 2026 | 7.47 | 7.73 | 7.25 | 7.71 | 7.71 | 3.63% | 1,454,517 |
| Jun 10, 2026 | 7.50 | 7.60 | 7.41 | 7.44 | 7.44 | - | 2,105,556 |
| Jun 9, 2026 | 7.43 | 7.61 | 7.32 | 7.44 | 7.44 | 0.81% | 4,006,795 |
| Jun 8, 2026 | 7.32 | 7.66 | 7.25 | 7.38 | 7.38 | 1.10% | 2,691,536 |
| Jun 5, 2026 | 7.27 | 7.41 | 7.22 | 7.30 | 7.30 | 0.41% | 3,442,465 |
| Jun 4, 2026 | 7.29 | 7.34 | 7.07 | 7.27 | 7.27 | 0.97% | 3,061,592 |
| Jun 3, 2026 | 7.30 | 7.31 | 7.13 | 7.20 | 7.20 | -1.37% | 1,535,666 |
| Jun 2, 2026 | 7.35 | 7.44 | 7.11 | 7.30 | 7.30 | -1.35% | 1,455,751 |
| Jun 1, 2026 | 7.39 | 7.46 | 7.12 | 7.40 | 7.40 | -0.80% | 1,537,649 |
| May 29, 2026 | 7.53 | 7.65 | 7.42 | 7.46 | 7.46 | -0.80% | 1,786,018 |
| May 28, 2026 | 7.46 | 7.54 | 7.24 | 7.52 | 7.52 | 0.13% | 1,359,514 |
| May 27, 2026 | 7.53 | 7.73 | 7.48 | 7.51 | 7.51 | 0.81% | 1,609,023 |
| May 26, 2026 | 7.36 | 7.53 | 7.35 | 7.45 | 7.45 | 1.22% | 1,232,382 |
| May 22, 2026 | 7.28 | 7.40 | 7.22 | 7.36 | 7.36 | 1.52% | 922,684 |
| May 21, 2026 | 7.11 | 7.31 | 7.01 | 7.25 | 7.25 | 0.69% | 1,035,326 |
| May 20, 2026 | 7.04 | 7.65 | 6.96 | 7.20 | 7.20 | 2.27% | 1,106,007 |
| May 19, 2026 | 7.18 | 7.18 | 7.00 | 7.04 | 7.04 | -1.95% | 1,031,765 |
| May 18, 2026 | 7.21 | 7.35 | 7.17 | 7.18 | 7.18 | -0.42% | 1,013,581 |
| May 15, 2026 | 7.40 | 7.40 | 7.14 | 7.21 | 7.21 | -3.48% | 1,232,433 |
| May 14, 2026 | 7.57 | 7.69 | 7.47 | 7.47 | 7.47 | -0.27% | 1,068,069 |
| May 13, 2026 | 7.48 | 7.55 | 7.33 | 7.49 | 7.49 | -0.93% | 1,231,835 |
| May 12, 2026 | 7.76 | 7.84 | 7.41 | 7.56 | 7.56 | -2.07% | 1,087,063 |
| May 11, 2026 | 7.84 | 7.95 | 7.71 | 7.72 | 7.72 | -1.78% | 1,229,110 |
| May 8, 2026 | 7.88 | 8.09 | 7.79 | 7.86 | 7.86 | -0.25% | 1,032,818 |
| May 7, 2026 | 7.99 | 8.07 | 7.86 | 7.88 | 7.88 | -0.76% | 975,457 |
| May 6, 2026 | 7.94 | 8.10 | 7.79 | 7.94 | 7.94 | 2.45% | 1,010,052 |
| May 5, 2026 | 7.57 | 7.80 | 7.52 | 7.75 | 7.75 | 3.33% | 1,013,544 |
| May 4, 2026 | 7.77 | 7.87 | 7.49 | 7.50 | 7.50 | -4.58% | 1,177,920 |
| May 1, 2026 | 8.22 | 8.22 | 7.85 | 7.86 | 7.86 | -3.68% | 1,053,280 |
| Apr 30, 2026 | 8.18 | 8.25 | 8.01 | 8.16 | 8.16 | -0.37% | 1,781,563 |
| Apr 29, 2026 | 8.24 | 8.50 | 8.10 | 8.19 | 8.19 | -1.68% | 1,481,726 |
| Apr 28, 2026 | 7.95 | 8.40 | 7.89 | 8.33 | 8.33 | -5.13% | 2,781,747 |
| Apr 27, 2026 | 8.86 | 9.03 | 8.68 | 8.78 | 8.78 | -0.34% | 2,172,198 |
| Apr 24, 2026 | 8.90 | 8.98 | 8.77 | 8.81 | 8.81 | -1.34% | 1,937,985 |
| Apr 23, 2026 | 8.97 | 9.06 | 8.73 | 8.93 | 8.93 | 0.11% | 924,695 |
| Apr 22, 2026 | 9.06 | 9.10 | 8.84 | 8.92 | 8.92 | -0.67% | 1,010,804 |
| Apr 21, 2026 | 8.98 | 9.12 | 8.88 | 8.98 | 8.98 | 0.34% | 1,194,028 |
| Apr 20, 2026 | 8.85 | 9.06 | 8.82 | 8.95 | 8.95 | 0.90% | 852,326 |
| Apr 17, 2026 | 8.69 | 9.12 | 8.68 | 8.87 | 8.87 | 3.74% | 2,022,405 |
| Apr 16, 2026 | 8.48 | 8.59 | 8.41 | 8.55 | 8.55 | 0.71% | 1,320,982 |
| Apr 15, 2026 | 8.62 | 8.62 | 8.43 | 8.49 | 8.49 | -1.74% | 719,649 |
| Apr 14, 2026 | 8.80 | 8.94 | 8.63 | 8.64 | 8.64 | -1.82% | 1,040,544 |
| Apr 13, 2026 | 8.47 | 8.90 | 8.46 | 8.80 | 8.80 | 2.80% | 1,586,757 |
| Apr 10, 2026 | 8.67 | 8.73 | 8.48 | 8.56 | 8.56 | -1.27% | 1,123,780 |
| Apr 9, 2026 | 8.27 | 8.71 | 8.27 | 8.67 | 8.67 | 3.71% | 1,203,599 |
| Apr 8, 2026 | 8.36 | 8.51 | 8.23 | 8.36 | 8.36 | 5.96% | 1,208,436 |
| Apr 7, 2026 | 8.11 | 8.26 | 7.81 | 7.89 | 7.89 | -3.55% | 1,368,452 |
| Apr 6, 2026 | 7.98 | 8.27 | 7.97 | 8.18 | 8.18 | 1.74% | 955,327 |
| Apr 2, 2026 | 8.10 | 8.25 | 7.92 | 8.04 | 8.04 | -2.55% | 769,106 |
| Apr 1, 2026 | 8.36 | 8.41 | 8.24 | 8.25 | 8.25 | -0.84% | 850,573 |
| Mar 31, 2026 | 8.10 | 8.34 | 8.02 | 8.32 | 8.32 | 4.39% | 1,195,622 |
| Mar 30, 2026 | 8.23 | 8.25 | 7.97 | 7.97 | 7.97 | -2.45% | 1,140,187 |
| Mar 27, 2026 | 8.24 | 8.28 | 8.12 | 8.17 | 8.17 | -1.80% | 878,839 |
| Mar 26, 2026 | 8.34 | 8.59 | 8.31 | 8.32 | 8.32 | -1.19% | 1,066,040 |
| Mar 25, 2026 | 8.45 | 8.51 | 8.32 | 8.42 | 8.42 | 0.60% | 1,407,921 |
| Mar 24, 2026 | 7.96 | 8.38 | 7.95 | 8.37 | 8.37 | 3.33% | 1,565,600 |
| Mar 23, 2026 | 8.03 | 8.18 | 7.92 | 8.10 | 8.10 | 4.38% | 1,444,049 |
| Mar 20, 2026 | 7.94 | 7.94 | 7.68 | 7.76 | 7.76 | -2.14% | 2,308,718 |
| Mar 19, 2026 | 8.12 | 8.27 | 7.75 | 7.93 | 7.93 | -1.49% | 1,563,077 |
| Mar 18, 2026 | 7.99 | 8.18 | 7.98 | 8.05 | 8.05 | -0.74% | 1,596,233 |
| Mar 17, 2026 | 8.16 | 8.29 | 8.05 | 8.11 | 8.11 | -0.18% | 1,097,224 |
| Mar 16, 2026 | 8.12 | 8.25 | 8.02 | 8.13 | 8.13 | 0.93% | 1,104,156 |
| Mar 13, 2026 | 8.09 | 8.11 | 8.00 | 8.05 | 8.05 | 0.25% | 2,257,195 |
| Mar 12, 2026 | 8.09 | 8.24 | 8.00 | 8.03 | 8.03 | -3.14% | 1,931,345 |
| Mar 11, 2026 | 8.17 | 8.34 | 8.05 | 8.29 | 8.29 | 0.73% | 1,449,886 |
| Mar 10, 2026 | 8.33 | 8.45 | 8.13 | 8.23 | 8.23 | 0.73% | 2,008,810 |
| Mar 9, 2026 | 8.00 | 8.28 | 7.80 | 8.17 | 8.17 | 0.37% | 3,805,934 |
| 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% | 3,858,008 |
| Mar 4, 2026 | 8.09 | 8.45 | 8.03 | 8.33 | 8.33 | 3.87% | 1,703,534 |
| Mar 3, 2026 | 7.87 | 8.10 | 7.87 | 8.02 | 8.02 | -1.23% | 2,494,367 |
| Mar 2, 2026 | 8.03 | 8.20 | 7.99 | 8.12 | 8.12 | -0.98% | 1,365,068 |
| 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 |