Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
8.82
-0.17 (-1.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
Hillman Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 9.52 | 9.58 | 9.28 | 9.28 | 9.28 | -1.28% | 1,232,114 |
| Oct 10, 2025 | 9.43 | 9.76 | 9.26 | 9.40 | 9.40 | 1.84% | 2,007,135 |
| Oct 9, 2025 | 9.38 | 9.38 | 9.17 | 9.23 | 9.23 | -1.91% | 1,031,924 |
| Oct 8, 2025 | 9.31 | 9.53 | 9.24 | 9.41 | 9.41 | 1.51% | 726,875 |
| Oct 7, 2025 | 9.31 | 9.31 | 9.18 | 9.27 | 9.27 | -0.22% | 1,238,048 |
| Oct 6, 2025 | 9.23 | 9.30 | 8.98 | 9.29 | 9.29 | 0.87% | 832,109 |
| Oct 3, 2025 | 9.16 | 9.31 | 9.12 | 9.21 | 9.21 | 0.55% | 788,040 |
| Oct 2, 2025 | 9.01 | 9.17 | 8.95 | 9.16 | 9.16 | 1.44% | 630,491 |
| Oct 1, 2025 | 9.14 | 9.17 | 8.95 | 9.03 | 9.03 | -1.63% | 837,631 |
| Sep 30, 2025 | 9.15 | 9.21 | 9.03 | 9.18 | 9.18 | - | 1,229,397 |
| Sep 29, 2025 | 9.27 | 9.27 | 9.03 | 9.18 | 9.18 | 0.11% | 1,098,415 |
| Sep 26, 2025 | 9.04 | 9.19 | 9.04 | 9.17 | 9.17 | 1.21% | 723,179 |