NasdaqGM - Delayed Quote USD

Hillman Solutions Corp. (HLMN)

Compare
10.76 -0.24 (-2.18%)
At close: November 15 at 4:00 PM EST
10.76 0.00 (0.00%)
After hours: November 15 at 4:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 11.00 11.03 10.73 10.76 10.76 692,024
Nov 14, 2024 11.01 11.13 10.90 11.00 11.00 653,700
Nov 13, 2024 11.27 11.27 11.00 11.00 11.00 962,600
Nov 12, 2024 11.27 11.38 11.07 11.11 11.11 640,300
Nov 11, 2024 11.32 11.35 11.16 11.29 11.29 911,100
Nov 8, 2024 11.12 11.18 11.00 11.16 11.16 798,700
Nov 7, 2024 11.16 11.34 11.10 11.12 11.12 1,236,900
Nov 6, 2024 12.00 12.08 11.08 11.14 11.14 2,167,100
Nov 5, 2024 10.60 11.13 10.22 11.09 11.09 1,290,400
Nov 4, 2024 10.73 11.02 10.68 10.73 10.73 941,800
Nov 1, 2024 10.63 10.86 10.63 10.82 10.82 685,300
Oct 31, 2024 10.78 10.81 10.59 10.60 10.60 582,500
Oct 30, 2024 10.60 10.94 10.60 10.84 10.84 672,700
Oct 29, 2024 10.47 10.70 10.40 10.69 10.69 629,800
Oct 28, 2024 10.59 10.68 10.52 10.63 10.63 398,900
Oct 25, 2024 10.63 10.65 10.35 10.44 10.44 471,700
Oct 24, 2024 10.45 10.55 10.38 10.49 10.49 562,500
Oct 23, 2024 10.56 10.57 10.29 10.44 10.44 499,100
Oct 22, 2024 10.63 10.74 10.51 10.62 10.62 880,300
Oct 21, 2024 10.98 11.04 10.71 10.72 10.72 591,600
Oct 18, 2024 11.08 11.15 10.89 10.99 10.99 900,000
Oct 17, 2024 10.97 11.10 10.82 11.08 11.08 774,800
Oct 16, 2024 10.85 10.98 10.76 10.96 10.96 680,900
Oct 15, 2024 10.47 10.84 10.44 10.73 10.73 810,700
Oct 14, 2024 10.15 10.50 9.96 10.49 10.49 483,600
Oct 11, 2024 9.69 10.18 9.65 10.16 10.16 574,500
Oct 10, 2024 9.77 9.81 9.61 9.66 9.66 528,800
Oct 9, 2024 9.89 9.91 9.81 9.87 9.87 600,500
Oct 8, 2024 9.98 10.01 9.89 9.89 9.89 379,800
Oct 7, 2024 10.13 10.15 9.90 9.95 9.95 654,900
Oct 4, 2024 10.47 10.51 10.18 10.21 10.21 504,500
Oct 3, 2024 10.23 10.30 10.16 10.26 10.26 458,800
Oct 2, 2024 10.34 10.43 10.28 10.32 10.32 417,800
Oct 1, 2024 10.49 10.55 10.24 10.40 10.40 572,000
Sep 30, 2024 10.55 10.76 10.43 10.56 10.56 481,000
Sep 27, 2024 10.61 10.76 10.47 10.60 10.60 574,400
Sep 26, 2024 10.65 10.65 10.47 10.50 10.50 719,000
Sep 25, 2024 10.68 10.68 10.43 10.46 10.46 863,800
Sep 24, 2024 10.68 10.74 10.58 10.66 10.66 1,132,900
Sep 23, 2024 10.67 10.72 10.51 10.57 10.57 896,700
Sep 20, 2024 10.60 10.73 10.52 10.62 10.62 2,249,500
Sep 19, 2024 10.63 10.68 10.33 10.66 10.66 1,180,500
Sep 18, 2024 10.27 10.64 10.21 10.35 10.35 1,804,600
Sep 17, 2024 10.26 10.44 10.19 10.29 10.29 738,300
Sep 16, 2024 10.16 10.22 9.99 10.14 10.14 764,000
Sep 13, 2024 9.92 10.18 9.87 10.11 10.11 1,028,700
Sep 12, 2024 9.63 9.77 9.49 9.76 9.76 1,277,600
Sep 11, 2024 9.54 9.66 9.35 9.57 9.57 1,641,400
Sep 10, 2024 9.60 9.68 9.51 9.54 9.54 687,700
Sep 9, 2024 9.51 9.69 9.47 9.54 9.54 647,300
Sep 6, 2024 9.68 9.77 9.43 9.50 9.50 936,300
Sep 5, 2024 9.85 9.85 9.62 9.71 9.71 780,200
Sep 4, 2024 9.72 9.86 9.61 9.80 9.80 881,200
Sep 3, 2024 9.87 9.91 9.63 9.75 9.75 1,672,500
Aug 30, 2024 9.79 9.97 9.77 9.95 9.95 1,076,200
Aug 29, 2024 9.61 9.86 9.56 9.75 9.75 715,600
Aug 28, 2024 9.52 9.66 9.48 9.51 9.51 499,600
Aug 27, 2024 9.65 9.71 9.55 9.56 9.56 495,000
Aug 26, 2024 9.85 9.88 9.66 9.70 9.70 829,700
Aug 23, 2024 9.34 9.69 9.30 9.67 9.67 712,400
Aug 22, 2024 9.36 9.43 9.22 9.26 9.26 336,600
Aug 21, 2024 9.23 9.43 9.16 9.41 9.41 631,700
Aug 20, 2024 9.38 9.38 9.13 9.14 9.14 1,092,400
Aug 19, 2024 9.48 9.48 9.30 9.38 9.38 1,947,900
Aug 16, 2024 9.36 9.44 9.26 9.37 9.37 1,077,200
Aug 15, 2024 9.50 9.51 9.27 9.41 9.41 1,018,100
Aug 14, 2024 9.32 9.36 9.11 9.23 9.23 751,500
Aug 13, 2024 9.22 9.31 9.05 9.30 9.30 797,100
Aug 12, 2024 9.35 9.56 9.06 9.10 9.10 848,900
Aug 9, 2024 9.49 9.52 9.28 9.33 9.33 671,100
Aug 8, 2024 9.55 9.64 9.36 9.49 9.49 961,900
Aug 7, 2024 9.92 9.92 9.28 9.37 9.37 1,417,800
Aug 6, 2024 9.75 9.94 9.15 9.76 9.76 3,174,700
Aug 5, 2024 8.79 9.10 8.61 9.06 9.06 1,031,600
Aug 2, 2024 9.43 9.56 9.33 9.38 9.38 905,100
Aug 1, 2024 10.14 10.16 9.68 9.89 9.89 1,518,700
Jul 31, 2024 10.14 10.41 9.95 10.15 10.15 1,460,500
Jul 30, 2024 10.08 10.17 9.98 10.10 10.10 969,400
Jul 29, 2024 10.09 10.19 9.92 9.94 9.94 897,600
Jul 26, 2024 10.00 10.11 9.90 10.07 10.07 1,204,200
Jul 25, 2024 9.49 10.03 9.42 9.77 9.77 953,700
Jul 24, 2024 9.78 9.89 9.39 9.42 9.42 1,092,700
Jul 23, 2024 9.81 9.97 9.77 9.81 9.81 838,000
Jul 22, 2024 9.60 9.89 9.46 9.83 9.83 793,800
Jul 19, 2024 9.68 9.70 9.52 9.55 9.55 816,600
Jul 18, 2024 9.79 10.06 9.60 9.65 9.65 583,800
Jul 17, 2024 9.78 10.00 9.71 9.89 9.89 994,800
Jul 16, 2024 9.47 9.90 9.39 9.88 9.88 1,183,500
Jul 15, 2024 9.12 9.43 9.07 9.33 9.33 1,046,900
Jul 12, 2024 9.18 9.20 9.00 9.00 9.00 1,128,000
Jul 11, 2024 8.98 9.15 8.91 9.12 9.12 1,104,800
Jul 10, 2024 8.60 8.73 8.59 8.70 8.70 1,103,200
Jul 9, 2024 8.70 8.73 8.50 8.66 8.66 879,700
Jul 8, 2024 8.84 8.95 8.59 8.75 8.75 1,568,400
Jul 5, 2024 8.79 8.79 8.67 8.74 8.74 665,100
Jul 3, 2024 8.85 8.89 8.74 8.76 8.76 484,800
Jul 2, 2024 8.75 8.80 8.73 8.78 8.78 680,300
Jul 1, 2024 8.83 8.92 8.71 8.73 8.73 1,178,800
Jun 28, 2024 8.91 8.94 8.69 8.85 8.85 3,254,600
Jun 27, 2024 8.78 8.88 8.73 8.80 8.80 970,700
Jun 26, 2024 8.48 8.76 8.48 8.73 8.73 868,200
Jun 25, 2024 8.55 8.56 8.43 8.55 8.55 1,024,600
Jun 24, 2024 8.66 8.77 8.62 8.62 8.62 635,600
Jun 21, 2024 8.61 8.73 8.53 8.65 8.65 1,168,300
Jun 20, 2024 8.63 8.73 8.55 8.56 8.56 518,800
Jun 18, 2024 8.84 8.90 8.56 8.69 8.69 759,200
Jun 17, 2024 8.67 8.85 8.64 8.83 8.83 382,200
Jun 14, 2024 8.80 8.86 8.65 8.74 8.74 495,700
Jun 13, 2024 9.10 9.13 8.86 8.96 8.96 395,400
Jun 12, 2024 9.14 9.33 9.10 9.11 9.11 541,800
Jun 11, 2024 8.82 8.87 8.78 8.84 8.84 441,700
Jun 10, 2024 8.73 8.94 8.72 8.90 8.90 411,500
Jun 7, 2024 8.85 8.93 8.75 8.82 8.82 411,400
Jun 6, 2024 8.99 9.05 8.87 8.94 8.94 622,800
Jun 5, 2024 9.05 9.09 8.95 9.07 9.07 412,600
Jun 4, 2024 9.08 9.08 8.95 8.96 8.96 387,600
Jun 3, 2024 9.34 9.35 9.11 9.13 9.13 586,100
May 31, 2024 9.13 9.21 9.05 9.19 9.19 431,100
May 30, 2024 8.99 9.18 8.97 9.07 9.07 543,600
May 29, 2024 8.99 9.00 8.86 8.91 8.91 799,900
May 28, 2024 9.43 9.43 9.14 9.15 9.15 812,500
May 24, 2024 9.24 9.36 9.18 9.35 9.35 636,600
May 23, 2024 9.38 9.43 9.07 9.17 9.17 793,700
May 22, 2024 9.40 9.45 9.29 9.35 9.35 786,600
May 21, 2024 9.66 9.68 9.42 9.45 9.45 569,100
May 20, 2024 9.54 9.71 9.53 9.69 9.69 793,600
May 17, 2024 9.54 9.54 9.45 9.54 9.54 573,300
May 16, 2024 9.63 9.65 9.47 9.53 9.53 761,300
May 15, 2024 9.68 9.74 9.63 9.68 9.68 422,000
May 14, 2024 9.68 9.69 9.50 9.54 9.54 768,700
May 13, 2024 9.69 9.87 9.47 9.51 9.51 752,400
May 10, 2024 9.48 9.60 9.45 9.58 9.58 748,700
May 9, 2024 9.56 9.66 9.41 9.47 9.47 1,106,400
May 8, 2024 9.51 9.61 9.39 9.59 9.59 1,209,200
May 7, 2024 8.54 9.71 8.50 9.58 9.58 2,156,800
May 6, 2024 10.01 10.11 10.00 10.01 10.01 520,100
May 3, 2024 10.09 10.11 9.93 9.98 9.98 608,100
May 2, 2024 9.81 9.90 9.65 9.88 9.88 640,000
May 1, 2024 9.63 9.99 9.56 9.69 9.69 1,071,300
Apr 30, 2024 9.71 9.82 9.55 9.56 9.56 1,135,400
Apr 29, 2024 9.84 9.90 9.76 9.83 9.83 749,400
Apr 26, 2024 9.72 9.83 9.52 9.74 9.74 755,800
Apr 25, 2024 9.53 9.70 9.42 9.68 9.68 1,224,300
Apr 24, 2024 9.58 9.72 9.51 9.69 9.69 1,048,500
Apr 23, 2024 9.44 9.69 9.43 9.65 9.65 679,600
Apr 22, 2024 9.41 9.44 9.34 9.41 9.41 718,100
Apr 19, 2024 9.31 9.41 9.22 9.36 9.36 784,000
Apr 18, 2024 9.40 9.56 9.31 9.36 9.36 603,100
Apr 17, 2024 9.71 9.72 9.39 9.39 9.39 696,700
Apr 16, 2024 9.54 9.80 9.47 9.65 9.65 1,184,800
Apr 15, 2024 9.91 9.91 9.60 9.63 9.63 702,800
Apr 12, 2024 9.80 9.90 9.70 9.84 9.84 580,900
Apr 11, 2024 10.07 10.15 9.86 9.90 9.90 985,500
Apr 10, 2024 10.05 10.19 9.89 10.01 10.01 885,000
Apr 9, 2024 10.39 10.44 10.25 10.40 10.40 784,600
Apr 8, 2024 10.36 10.47 10.17 10.37 10.37 453,800
Apr 5, 2024 10.16 10.32 9.92 10.26 10.26 645,000
Apr 4, 2024 10.46 10.52 10.10 10.18 10.18 886,100
Apr 3, 2024 10.21 10.37 10.17 10.34 10.34 850,700
Apr 2, 2024 10.41 10.45 10.24 10.33 10.33 1,029,200
Apr 1, 2024 10.82 10.85 10.51 10.53 10.53 1,035,000
Mar 28, 2024 10.68 10.78 10.56 10.64 10.64 1,186,900
Mar 27, 2024 10.49 10.67 10.41 10.66 10.66 1,182,900
Mar 26, 2024 10.22 10.49 10.22 10.38 10.38 1,324,100
Mar 25, 2024 10.27 10.33 10.16 10.18 10.18 600,000
Mar 22, 2024 10.36 10.38 10.20 10.22 10.22 630,500
Mar 21, 2024 10.20 10.35 10.19 10.32 10.32 872,100
Mar 20, 2024 9.96 10.21 9.94 10.16 10.16 640,500
Mar 19, 2024 9.83 10.04 9.83 9.98 9.98 632,100
Mar 18, 2024 9.89 9.94 9.80 9.83 9.83 739,000
Mar 15, 2024 9.61 9.91 9.60 9.89 9.89 1,456,000
Mar 14, 2024 9.94 9.94 9.66 9.75 9.75 954,800
Mar 13, 2024 9.82 9.99 9.81 9.98 9.98 820,300
Mar 12, 2024 9.75 9.89 9.71 9.82 9.82 708,900
Mar 11, 2024 9.62 9.85 9.62 9.79 9.79 800,700
Mar 8, 2024 9.90 9.96 9.66 9.71 9.71 725,400
Mar 7, 2024 9.77 9.88 9.72 9.83 9.83 544,600
Mar 6, 2024 9.72 9.74 9.57 9.69 9.69 652,700
Mar 5, 2024 9.50 9.63 9.45 9.60 9.60 958,900
Mar 4, 2024 9.60 9.65 9.50 9.56 9.56 654,900
Mar 1, 2024 9.74 9.76 9.58 9.60 9.60 1,041,300
Feb 29, 2024 9.61 9.77 9.60 9.74 9.74 1,142,100
Feb 28, 2024 9.49 9.64 9.36 9.50 9.50 844,500
Feb 27, 2024 9.79 9.80 9.57 9.65 9.65 1,172,900
Feb 26, 2024 9.40 9.76 9.35 9.65 9.65 1,792,800
Feb 23, 2024 9.53 9.85 9.52 9.65 9.65 2,303,500
Feb 22, 2024 9.59 9.99 9.15 9.30 9.30 2,353,600
Feb 21, 2024 8.91 8.95 8.80 8.87 8.87 792,200
Feb 20, 2024 8.95 9.11 8.89 8.91 8.91 809,700
Feb 16, 2024 9.12 9.22 9.02 9.12 9.12 954,900
Feb 15, 2024 9.02 9.14 8.90 9.12 9.12 1,070,300
Feb 14, 2024 8.93 9.00 8.80 8.94 8.94 839,600
Feb 13, 2024 8.88 8.95 8.69 8.78 8.78 875,700
Feb 12, 2024 9.12 9.31 9.11 9.23 9.23 740,800
Feb 9, 2024 9.00 9.06 8.85 9.04 9.04 767,100
Feb 8, 2024 8.70 9.01 8.66 8.98 8.98 826,400
Feb 7, 2024 8.78 8.81 8.68 8.71 8.71 612,300
Feb 6, 2024 8.65 8.79 8.54 8.77 8.77 835,700
Feb 5, 2024 8.79 8.82 8.60 8.65 8.65 836,400
Feb 2, 2024 8.84 9.06 8.77 8.92 8.92 1,062,900
Feb 1, 2024 8.88 9.02 8.77 9.01 9.01 922,100
Jan 31, 2024 9.19 9.23 8.77 8.79 8.79 1,167,000
Jan 30, 2024 9.23 9.32 9.19 9.21 9.21 540,300
Jan 29, 2024 8.98 9.32 8.87 9.32 9.32 1,163,500
Jan 26, 2024 9.14 9.21 8.95 8.98 8.98 1,044,400
Jan 25, 2024 9.09 9.21 8.95 9.09 9.09 841,400
Jan 24, 2024 9.28 9.28 8.86 8.91 8.91 867,000
Jan 23, 2024 9.33 9.33 9.13 9.15 9.15 1,766,600
Jan 22, 2024 8.92 9.16 8.85 9.16 9.16 806,200
Jan 19, 2024 8.88 8.93 8.63 8.89 8.89 898,100
Jan 18, 2024 8.89 8.95 8.69 8.82 8.82 598,700
Jan 17, 2024 8.80 8.93 8.73 8.84 8.84 875,800
Jan 16, 2024 8.81 9.00 8.73 9.00 9.00 1,014,200
Jan 12, 2024 9.07 9.21 8.82 8.91 8.91 895,700
Jan 11, 2024 8.75 8.86 8.64 8.85 8.85 1,125,900
Jan 10, 2024 8.71 8.80 8.68 8.77 8.77 683,100
Jan 9, 2024 8.75 8.85 8.69 8.76 8.76 543,700
Jan 8, 2024 8.77 8.93 8.69 8.90 8.90 674,200
Jan 5, 2024 8.64 8.86 8.55 8.73 8.73 689,900
Jan 4, 2024 8.73 8.85 8.64 8.74 8.74 843,400
Jan 3, 2024 8.97 8.97 8.68 8.71 8.71 1,228,100
Jan 2, 2024 9.00 9.23 8.98 9.08 9.08 1,168,500
Dec 29, 2023 9.28 9.34 9.18 9.21 9.21 789,000
Dec 28, 2023 9.28 9.48 9.22 9.32 9.32 816,100
Dec 27, 2023 9.29 9.34 9.23 9.32 9.32 715,700
Dec 26, 2023 9.20 9.33 8.66 9.29 9.29 786,000
Dec 22, 2023 8.97 9.16 8.96 9.11 9.11 968,400
Dec 21, 2023 8.80 8.96 8.77 8.93 8.93 1,112,400
Dec 20, 2023 8.83 8.93 8.60 8.70 8.70 1,589,900
Dec 19, 2023 8.72 8.87 8.64 8.79 8.79 1,437,500
Dec 18, 2023 8.68 8.69 8.51 8.61 8.61 1,060,900
Dec 15, 2023 8.81 8.81 8.53 8.63 8.63 2,224,300
Dec 14, 2023 8.39 8.79 8.32 8.72 8.72 1,689,600
Dec 13, 2023 7.58 8.19 7.58 8.16 8.16 1,628,800
Dec 12, 2023 8.11 8.11 7.63 7.90 7.90 846,900
Dec 11, 2023 7.95 8.10 7.89 8.09 8.09 1,346,100
Dec 8, 2023 7.95 8.05 7.51 7.95 7.95 990,000
Dec 7, 2023 7.80 7.97 7.76 7.97 7.97 1,389,200
Dec 6, 2023 7.80 8.02 7.73 7.76 7.76 991,700
Dec 5, 2023 7.97 7.97 7.76 7.79 7.79 991,200
Dec 4, 2023 7.68 8.03 7.68 8.01 8.01 1,532,100
Dec 1, 2023 7.31 7.75 7.22 7.72 7.72 1,161,000
Nov 30, 2023 7.26 7.35 7.15 7.32 7.32 1,199,700
Nov 29, 2023 7.28 7.39 7.24 7.28 7.28 818,700
Nov 28, 2023 7.30 7.32 7.15 7.18 7.18 635,300
Nov 27, 2023 7.20 7.38 7.06 7.30 7.30 1,366,400
Nov 24, 2023 7.10 7.28 7.08 7.27 7.27 705,100
Nov 22, 2023 7.15 7.24 7.09 7.09 7.09 566,300
Nov 21, 2023 7.23 7.27 7.05 7.09 7.09 659,400
Nov 20, 2023 7.19 7.47 7.09 7.30 7.30 1,602,900
Nov 17, 2023 7.25 7.31 7.12 7.19 7.19 987,700
Nov 16, 2023 7.27 7.34 7.15 7.16 7.16 1,498,400

Related Tickers