Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillman Solutions Corp (NQ: HLMN )

9.190 +0.120 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.630 9.990 9.560 9.690 1,071,301 +0.13(+1.36%)
Apr 30, 2024 9.710 9.820 9.545 9.560 1,135,358 -0.27(-2.75%)
Apr 29, 2024 9.840 9.905 9.755 9.830 749,353 +0.09(+0.92%)
Apr 26, 2024 9.720 9.830 9.520 9.740 755,775 +0.06(+0.62%)
Apr 25, 2024 9.530 9.700 9.420 9.680 1,224,273 -0.01(-0.10%)
Apr 24, 2024 9.580 9.715 9.510 9.690 1,048,502 +0.04(+0.41%)
Apr 23, 2024 9.440 9.690 9.430 9.650 679,604 +0.24(+2.55%)
Apr 22, 2024 9.410 9.440 9.335 9.410 718,144 +0.05(+0.53%)
Apr 19, 2024 9.310 9.410 9.220 9.360 785,190 +0.00(+0.00%)
Apr 18, 2024 9.400 9.560 9.315 9.360 603,127 -0.03(-0.32%)
Apr 17, 2024 9.710 9.720 9.390 9.390 696,700 -0.26(-2.69%)
Apr 16, 2024 9.540 9.800 9.470 9.650 1,184,793 +0.02(+0.21%)
Apr 15, 2024 9.910 9.915 9.600 9.630 702,807 -0.21(-2.13%)
Apr 12, 2024 9.800 9.900 9.700 9.840 580,914 -0.06(-0.61%)
Apr 11, 2024 10.07 10.15 9.860 9.900 985,485 -0.11(-1.10%)
Apr 10, 2024 10.05 10.19 9.890 10.01 884,958 -0.39(-3.75%)
Apr 09, 2024 10.39 10.44 10.25 10.40 784,633 +0.03(+0.29%)
Apr 08, 2024 10.36 10.46 10.17 10.37 453,848 +0.11(+1.07%)
Apr 05, 2024 10.16 10.32 9.921 10.26 645,046 +0.08(+0.79%)
Apr 04, 2024 10.46 10.52 10.10 10.18 886,111 -0.16(-1.55%)
Apr 03, 2024 10.21 10.37 10.17 10.34 850,668 +0.01(+0.10%)
Apr 02, 2024 10.41 10.45 10.24 10.33 1,029,213 -0.20(-1.90%)
Apr 01, 2024 10.82 10.85 10.51 10.53 1,035,022 -0.11(-1.03%)
Mar 28, 2024 10.68 10.78 10.56 10.64 1,186,943 -0.02(-0.19%)
Mar 27, 2024 10.49 10.67 10.41 10.66 1,182,912 +0.28(+2.70%)
Mar 26, 2024 10.22 10.49 10.22 10.38 1,324,135 +0.20(+1.96%)
Mar 25, 2024 10.27 10.33 10.16 10.18 600,049 -0.04(-0.39%)
Mar 22, 2024 10.36 10.38 10.20 10.22 630,491 -0.10(-0.97%)
Mar 21, 2024 10.20 10.35 10.19 10.32 872,704 +0.16(+1.57%)
Mar 20, 2024 9.960 10.21 9.940 10.16 640,495 +0.18(+1.80%)
Mar 19, 2024 9.830 10.04 9.830 9.980 632,143 +0.15(+1.53%)
Mar 18, 2024 9.890 9.935 9.800 9.830 738,983 -0.06(-0.61%)
Mar 15, 2024 9.610 9.910 9.600 9.890 1,455,957 +0.14(+1.44%)
Mar 14, 2024 9.940 9.940 9.665 9.750 954,763 -0.23(-2.30%)
Mar 13, 2024 9.820 9.990 9.805 9.980 820,264 +0.16(+1.63%)
Mar 12, 2024 9.750 9.890 9.710 9.820 708,907 +0.03(+0.31%)
Mar 11, 2024 9.620 9.855 9.620 9.790 800,729 +0.08(+0.82%)
Mar 08, 2024 9.900 9.960 9.660 9.710 725,434 -0.12(-1.22%)
Mar 07, 2024 9.770 9.875 9.720 9.830 544,564 +0.14(+1.44%)
Mar 06, 2024 9.720 9.740 9.570 9.690 652,664 +0.09(+0.94%)
Mar 05, 2024 9.500 9.630 9.450 9.600 958,934 +0.04(+0.42%)
Mar 04, 2024 9.600 9.645 9.500 9.560 654,687 -0.02(-0.21%)
Mar 01, 2024 9.740 9.760 9.580 9.580 1,041,299 -0.16(-1.64%)
Feb 29, 2024 9.610 9.770 9.595 9.740 1,142,096 +0.24(+2.53%)
Feb 28, 2024 9.490 9.635 9.360 9.500 844,518 -0.15(-1.55%)
Feb 27, 2024 9.790 9.800 9.575 9.650 1,172,934 +0.00(+0.00%)
Feb 26, 2024 9.400 9.760 9.350 9.650 1,792,840 +0.00(+0.00%)
Feb 23, 2024 9.530 9.850 9.520 9.650 2,303,454 +0.35(+3.76%)
Feb 22, 2024 9.590 9.995 9.150 9.300 2,353,595 +0.43(+4.85%)
Feb 21, 2024 8.910 8.950 8.800 8.870 792,171 -0.04(-0.45%)
Feb 20, 2024 8.950 9.110 8.890 8.910 809,701 -0.21(-2.30%)
Feb 16, 2024 9.120 9.220 9.015 9.120 954,859 +0.00(+0.00%)
Feb 15, 2024 9.020 9.140 8.900 9.120 1,070,301 +0.18(+2.01%)
Feb 14, 2024 8.930 9.000 8.795 8.940 839,579 +0.16(+1.82%)
Feb 13, 2024 8.880 8.955 8.690 8.780 875,742 -0.45(-4.88%)
Feb 12, 2024 9.120 9.310 9.110 9.230 740,834 +0.19(+2.10%)
Feb 09, 2024 9.000 9.060 8.850 9.040 767,100 +0.06(+0.67%)
Feb 08, 2024 8.700 9.005 8.665 8.980 826,369 +0.27(+3.10%)
Feb 07, 2024 8.780 8.810 8.675 8.710 612,285 -0.06(-0.68%)
Feb 06, 2024 8.650 8.790 8.541 8.770 835,678 +0.12(+1.39%)
Feb 05, 2024 8.790 8.823 8.600 8.650 836,441 -0.27(-3.03%)
Feb 02, 2024 8.840 9.055 8.770 8.920 1,062,871 -0.09(-1.00%)
Feb 01, 2024 8.880 9.015 8.765 9.010 922,090 +0.22(+2.50%)
Jan 31, 2024 9.190 9.235 8.770 8.790 1,166,976 -0.42(-4.56%)
Jan 30, 2024 9.230 9.320 9.185 9.210 540,329 -0.11(-1.18%)
Jan 29, 2024 8.980 9.325 8.870 9.320 1,163,509 +0.34(+3.79%)
Jan 26, 2024 9.140 9.210 8.950 8.980 1,044,367 -0.11(-1.21%)
Jan 25, 2024 9.090 9.210 8.950 9.090 841,374 +0.18(+2.02%)
Jan 24, 2024 9.280 9.280 8.860 8.910 866,595 -0.24(-2.62%)
Jan 23, 2024 9.330 9.330 9.130 9.150 1,770,290 -0.01(-0.11%)
Jan 22, 2024 8.920 9.160 8.850 9.160 806,228 +0.27(+3.04%)
Jan 19, 2024 8.880 8.925 8.630 8.890 898,075 +0.07(+0.79%)
Jan 18, 2024 8.890 8.950 8.685 8.820 598,690 -0.02(-0.23%)
Jan 17, 2024 8.800 8.925 8.725 8.840 875,789 -0.16(-1.78%)
Jan 16, 2024 8.810 9.000 8.745 9.000 1,014,161 +0.09(+1.01%)
Jan 12, 2024 9.070 9.210 8.825 8.910 895,726 +0.06(+0.68%)
Jan 11, 2024 8.750 8.860 8.635 8.850 1,125,947 +0.08(+0.91%)
Jan 10, 2024 8.710 8.800 8.680 8.770 683,148 +0.01(+0.11%)
Jan 09, 2024 8.750 8.850 8.690 8.760 543,670 -0.14(-1.57%)
Jan 08, 2024 8.770 8.930 8.695 8.900 674,192 +0.17(+1.95%)
Jan 05, 2024 8.640 8.860 8.550 8.730 689,884 -0.01(-0.11%)
Jan 04, 2024 8.730 8.850 8.635 8.740 843,412 +0.03(+0.34%)
Jan 03, 2024 8.970 8.970 8.675 8.710 1,228,119 -0.37(-4.07%)
Jan 02, 2024 9.000 9.235 8.980 9.080 1,168,500 -0.13(-1.41%)
Dec 29, 2023 9.280 9.340 9.175 9.210 789,019 -0.11(-1.18%)
Dec 28, 2023 9.280 9.480 9.220 9.320 816,054 +0.00(+0.00%)
Dec 27, 2023 9.290 9.340 9.235 9.320 715,705 +0.03(+0.32%)
Dec 26, 2023 9.200 9.330 8.658 9.290 785,958 +0.18(+1.98%)
Dec 22, 2023 8.970 9.160 8.960 9.110 968,382 +0.18(+2.02%)
Dec 21, 2023 8.800 8.960 8.770 8.930 1,112,389 +0.23(+2.64%)
Dec 20, 2023 8.830 8.930 8.600 8.700 1,589,911 -0.09(-1.02%)
Dec 19, 2023 8.720 8.870 8.640 8.790 1,437,477 +0.18(+2.09%)
Dec 18, 2023 8.680 8.690 8.510 8.610 1,060,876 -0.02(-0.23%)
Dec 15, 2023 8.810 8.810 8.530 8.630 2,224,320 -0.09(-1.03%)
Dec 14, 2023 8.390 8.790 8.320 8.720 1,689,576 +0.56(+6.86%)
Dec 13, 2023 7.580 8.190 7.580 8.160 1,627,307 +0.26(+3.29%)
Dec 12, 2023 8.110 8.110 7.630 7.900 846,916 -0.19(-2.35%)
Dec 11, 2023 7.950 8.100 7.885 8.090 1,346,131 +0.14(+1.76%)
Dec 08, 2023 7.950 8.045 7.510 7.950 989,971 -0.02(-0.25%)
Dec 07, 2023 7.800 7.970 7.760 7.970 1,389,174 +0.21(+2.71%)
Dec 06, 2023 7.800 8.020 7.731 7.760 991,694 -0.03(-0.39%)
Dec 05, 2023 7.970 7.970 7.760 7.790 991,155 -0.22(-2.75%)
Dec 04, 2023 7.680 8.035 7.675 8.010 1,532,102 +0.29(+3.76%)
Dec 01, 2023 7.310 7.750 7.220 7.720 1,160,961 +0.40(+5.46%)
Nov 30, 2023 7.260 7.350 7.150 7.320 1,199,725 +0.04(+0.55%)
Nov 29, 2023 7.280 7.388 7.240 7.280 818,732 +0.10(+1.39%)
Nov 28, 2023 7.300 7.320 7.150 7.180 635,274 -0.12(-1.64%)
Nov 27, 2023 7.200 7.380 7.060 7.300 1,366,429 +0.03(+0.41%)
Nov 24, 2023 7.100 7.285 7.080 7.270 705,118 +0.18(+2.54%)
Nov 22, 2023 7.150 7.240 7.090 7.090 566,267 +0.00(+0.00%)
Nov 21, 2023 7.230 7.270 7.045 7.090 659,380 -0.21(-2.88%)
Nov 20, 2023 7.190 7.470 7.090 7.300 1,602,899 +0.11(+1.53%)
Nov 17, 2023 7.250 7.310 7.120 7.190 987,742 +0.03(+0.42%)
Nov 16, 2023 7.270 7.335 7.150 7.160 1,498,398 -0.15(-2.05%)
Nov 15, 2023 7.280 7.370 7.230 7.310 1,381,935 +0.01(+0.14%)
Nov 14, 2023 7.170 7.355 7.160 7.300 1,815,444 +0.45(+6.57%)
Nov 13, 2023 6.870 6.950 6.780 6.850 1,274,377 -0.10(-1.44%)
Nov 10, 2023 6.850 7.030 6.730 6.950 1,681,003 +0.18(+2.66%)
Nov 09, 2023 7.160 7.210 6.620 6.770 1,888,558 -0.36(-5.05%)
Nov 08, 2023 6.300 7.220 6.020 7.130 1,114,621 +0.23(+3.33%)
Nov 07, 2023 6.890 6.985 6.785 6.900 1,567,126 -0.04(-0.58%)
Nov 06, 2023 7.040 7.040 6.880 6.940 1,080,257 -0.12(-1.70%)
Nov 03, 2023 7.010 7.185 6.935 7.060 1,195,718 +0.24(+3.52%)
Nov 02, 2023 6.740 6.880 6.635 6.820 1,068,815 +0.22(+3.33%)
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.