Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillman Solutions Corp (NQ: HLMN )

8.830 -0.070 (-0.79%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 11, 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 (%)
Oct 31, 2022 7.560 7.830 7.560 7.810 1,325,236 +0.19(+2.49%)
Oct 28, 2022 7.400 7.650 7.390 7.620 1,465,391 +0.26(+3.53%)
Oct 27, 2022 7.530 7.555 7.330 7.360 1,116,387 -0.07(-0.94%)
Oct 26, 2022 7.320 7.595 7.260 7.430 1,431,849 +0.17(+2.34%)
Oct 25, 2022 6.860 7.315 6.860 7.260 2,944,064 +0.42(+6.14%)
Oct 24, 2022 6.880 6.940 6.740 6.840 1,353,530 -0.01(-0.15%)
Oct 21, 2022 6.930 6.930 6.595 6.850 2,535,353 -0.03(-0.44%)
Oct 20, 2022 7.040 7.100 6.870 6.880 1,936,612 -0.21(-2.96%)
Oct 19, 2022 7.240 7.380 6.985 7.090 1,301,762 -0.30(-4.06%)
Oct 18, 2022 7.580 7.680 7.335 7.390 860,310 -0.03(-0.40%)
Oct 17, 2022 7.210 7.450 7.200 7.420 1,228,725 +0.31(+4.36%)
Oct 14, 2022 7.260 7.430 7.090 7.110 1,401,627 -0.07(-0.97%)
Oct 13, 2022 7.180 7.360 7.100 7.180 6,550,136 -0.15(-2.05%)
Oct 12, 2022 7.280 7.395 7.195 7.330 902,164 +0.05(+0.69%)
Oct 11, 2022 7.300 7.400 7.200 7.280 834,881 -0.02(-0.27%)
Oct 10, 2022 7.200 7.320 7.000 7.300 1,067,374 +0.09(+1.25%)
Oct 07, 2022 7.550 7.590 7.180 7.210 1,191,872 -0.41(-5.38%)
Oct 06, 2022 7.670 7.850 7.570 7.620 584,568 -0.07(-0.91%)
Oct 05, 2022 7.660 7.745 7.520 7.690 761,681 -0.01(-0.13%)
Oct 04, 2022 7.620 7.810 7.525 7.700 3,609,760 +0.20(+2.67%)
Oct 03, 2022 7.590 7.670 7.350 7.500 4,078,482 -0.04(-0.53%)
Sep 30, 2022 7.590 7.710 7.460 7.540 914,238 -0.05(-0.66%)
Sep 29, 2022 7.750 7.770 7.435 7.590 1,338,382 -0.27(-3.44%)
Sep 28, 2022 7.550 7.930 7.550 7.860 894,363 +0.36(+4.80%)
Sep 27, 2022 7.440 7.630 7.380 7.500 2,165,036 +0.12(+1.63%)
Sep 26, 2022 7.380 7.560 7.270 7.380 1,274,478 -0.05(-0.67%)
Sep 23, 2022 7.350 7.470 7.145 7.430 1,284,764 -0.07(-0.93%)
Sep 22, 2022 7.620 7.660 7.340 7.500 4,978,184 -0.18(-2.34%)
Sep 21, 2022 7.740 8.010 7.650 7.680 1,143,959 -0.04(-0.52%)
Sep 20, 2022 7.810 7.810 7.640 7.720 660,087 -0.18(-2.28%)
Sep 19, 2022 8.010 8.230 7.795 7.900 1,196,333 -0.18(-2.23%)
Sep 16, 2022 7.800 8.110 7.800 8.080 3,396,524 +0.07(+0.87%)
Sep 15, 2022 8.170 8.250 7.930 8.010 1,368,144 -0.23(-2.79%)
Sep 14, 2022 8.380 8.430 8.005 8.240 1,252,539 -0.16(-1.90%)
Sep 13, 2022 8.420 8.530 8.310 8.400 1,089,254 -0.25(-2.89%)
Sep 12, 2022 8.480 8.710 8.410 8.650 1,825,510 +0.21(+2.49%)
Sep 09, 2022 8.440 8.540 8.300 8.440 2,460,144 +0.08(+0.96%)
Sep 08, 2022 8.330 8.460 8.240 8.360 1,199,672 -0.03(-0.36%)
Sep 07, 2022 8.090 8.420 8.090 8.390 1,934,805 +0.22(+2.69%)
Sep 06, 2022 8.180 8.350 8.120 8.170 1,078,399 +0.00(+0.00%)
Sep 02, 2022 8.220 8.475 8.090 8.170 1,037,227 -0.01(-0.06%)
Sep 01, 2022 8.290 8.320 7.940 8.175 1,305,087 -0.21(-2.56%)
Aug 31, 2022 8.700 8.805 8.390 8.390 1,646,451 -0.20(-2.33%)
Aug 30, 2022 8.680 9.060 8.500 8.590 4,410,336 -0.08(-0.92%)
Aug 29, 2022 8.770 8.845 8.620 8.670 1,094,904 -0.14(-1.59%)
Aug 26, 2022 8.810 8.930 8.745 8.810 1,558,176 +0.00(+0.00%)
Aug 25, 2022 8.720 8.850 8.570 8.810 1,317,246 +0.12(+1.38%)
Aug 24, 2022 8.720 8.860 8.670 8.690 1,002,079 -0.05(-0.57%)
Aug 23, 2022 8.950 8.980 8.720 8.740 750,541 -0.13(-1.47%)
Aug 22, 2022 9.090 9.200 8.810 8.870 1,058,811 -0.40(-4.31%)
Aug 19, 2022 9.550 9.580 9.140 9.270 955,682 -0.42(-4.33%)
Aug 18, 2022 9.660 9.840 9.610 9.690 1,219,887 +0.11(+1.15%)
Aug 17, 2022 9.940 9.940 9.570 9.580 774,864 -0.44(-4.39%)
Aug 16, 2022 10.05 10.22 9.990 10.02 852,028 -0.05(-0.50%)
Aug 15, 2022 9.730 10.12 9.680 10.07 710,536 +0.23(+2.34%)
Aug 12, 2022 9.660 9.845 9.575 9.840 548,588 +0.22(+2.29%)
Aug 11, 2022 9.660 9.780 9.554 9.620 829,154 +0.13(+1.37%)
Aug 10, 2022 9.610 9.700 9.480 9.490 459,083 +0.12(+1.28%)
Aug 09, 2022 9.630 9.630 9.305 9.370 509,332 -0.25(-2.60%)
Aug 08, 2022 9.300 9.725 9.160 9.620 1,064,858 +0.37(+4.00%)
Aug 05, 2022 9.080 9.365 9.080 9.250 1,075,732 -0.01(-0.11%)
Aug 04, 2022 9.220 9.470 9.162 9.260 1,288,925 +0.00(+0.00%)
Aug 03, 2022 9.750 9.750 9.092 9.260 2,131,716 -0.99(-9.66%)
Aug 02, 2022 10.29 10.65 10.14 10.25 763,817 -0.11(-1.06%)
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.