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

Hillman Solutions Corp (NQ: HLMN )

8.840 -0.060 (-0.67%)
Streaming Delayed Price Updated: 10:41 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 (%)
Apr 29, 2022 11.82 11.93 11.47 11.63 1,263,798 -0.24(-2.02%)
Apr 28, 2022 11.73 11.88 11.18 11.87 1,211,713 +0.22(+1.89%)
Apr 27, 2022 11.47 11.83 11.47 11.65 1,147,360 +0.09(+0.78%)
Apr 26, 2022 11.77 11.87 11.43 11.56 956,722 -0.24(-2.03%)
Apr 25, 2022 11.22 11.87 11.15 11.80 1,122,750 +0.56(+4.98%)
Apr 22, 2022 11.75 11.75 10.99 11.24 1,506,454 -0.36(-3.10%)
Apr 21, 2022 11.90 11.98 11.58 11.60 1,525,117 -0.13(-1.11%)
Apr 20, 2022 11.43 11.94 11.31 11.73 983,553 +0.28(+2.45%)
Apr 19, 2022 11.01 11.50 11.01 11.45 1,393,428 +0.40(+3.62%)
Apr 18, 2022 10.81 11.06 10.70 11.05 1,322,360 +0.33(+3.08%)
Apr 14, 2022 10.59 10.82 10.59 10.72 2,046,230 +0.11(+1.04%)
Apr 13, 2022 10.15 10.70 10.09 10.61 9,571,221 -0.92(-7.98%)
Apr 12, 2022 11.49 11.81 11.36 11.53 767,274 +0.11(+0.96%)
Apr 11, 2022 11.55 11.65 11.34 11.42 364,140 -0.20(-1.72%)
Apr 08, 2022 11.60 11.80 11.47 11.62 483,002 -0.02(-0.17%)
Apr 07, 2022 11.56 11.72 11.24 11.64 958,633 +0.04(+0.34%)
Apr 06, 2022 11.90 12.03 11.54 11.60 911,157 -0.38(-3.17%)
Apr 05, 2022 12.35 12.42 11.88 11.98 1,504,233 -0.35(-2.84%)
Apr 04, 2022 11.92 12.37 11.90 12.33 711,515 +0.43(+3.61%)
Apr 01, 2022 11.90 11.90 11.66 11.90 725,449 +0.02(+0.17%)
Mar 31, 2022 11.53 11.95 11.44 11.88 1,299,800 +0.32(+2.77%)
Mar 30, 2022 11.34 11.67 11.29 11.56 806,310 +0.25(+2.21%)
Mar 29, 2022 11.00 11.40 10.79 11.31 737,236 +0.37(+3.38%)
Mar 28, 2022 10.74 10.94 10.66 10.94 461,403 +0.16(+1.48%)
Mar 25, 2022 10.69 10.88 10.60 10.78 793,788 +0.11(+1.03%)
Mar 24, 2022 10.56 10.71 10.51 10.67 601,105 +0.14(+1.33%)
Mar 23, 2022 10.70 10.74 10.40 10.53 1,079,376 -0.31(-2.86%)
Mar 22, 2022 10.88 11.01 10.81 10.84 1,910,592 -0.05(-0.46%)
Mar 21, 2022 10.82 11.11 10.67 10.89 1,652,715 +0.04(+0.37%)
Mar 18, 2022 10.99 11.16 10.64 10.85 1,827,066 -0.24(-2.16%)
Mar 17, 2022 10.72 11.16 10.58 11.09 1,563,488 +0.24(+2.21%)
Mar 16, 2022 10.72 11.17 10.69 10.85 2,009,884 +0.16(+1.50%)
Mar 15, 2022 10.38 10.71 10.30 10.69 1,003,746 +0.33(+3.19%)
Mar 14, 2022 10.88 10.92 10.34 10.36 1,319,731 -0.56(-5.13%)
Mar 11, 2022 10.90 11.39 10.78 10.92 937,368 +0.06(+0.55%)
Mar 10, 2022 10.62 10.90 10.62 10.86 1,201,539 +0.08(+0.74%)
Mar 09, 2022 10.41 10.84 10.41 10.78 1,264,973 +0.46(+4.46%)
Mar 08, 2022 10.55 10.88 10.31 10.32 1,863,258 -0.14(-1.34%)
Mar 07, 2022 10.20 10.74 10.13 10.46 2,830,333 +0.49(+4.91%)
Mar 04, 2022 9.500 10.00 9.490 9.970 1,352,499 +0.35(+3.64%)
Mar 03, 2022 9.730 9.760 9.410 9.620 543,102 +0.08(+0.84%)
Mar 02, 2022 9.660 9.950 9.180 9.540 626,165 +0.65(+7.31%)
Mar 01, 2022 9.390 9.395 8.840 8.890 542,708 -0.49(-5.22%)
Feb 28, 2022 9.230 9.430 9.230 9.380 669,813 +0.09(+0.97%)
Feb 25, 2022 9.080 9.310 9.120 9.290 661,973 +0.20(+2.20%)
Feb 24, 2022 8.660 9.115 8.650 9.090 679,009 +0.13(+1.45%)
Feb 23, 2022 9.470 9.530 8.940 8.960 508,099 -0.45(-4.78%)
Feb 22, 2022 9.480 9.600 9.290 9.410 447,026 -0.10(-1.05%)
Feb 18, 2022 9.510 0 -0.19(-1.96%)
Feb 17, 2022 9.690 9.840 9.590 9.700 410,776 -0.09(-0.92%)
Feb 16, 2022 9.840 9.900 9.630 9.790 484,658 -0.02(-0.20%)
Feb 15, 2022 9.640 9.840 9.570 9.810 443,702 +0.29(+3.05%)
Feb 14, 2022 9.690 9.790 9.500 9.520 498,815 -0.15(-1.55%)
Feb 11, 2022 9.780 9.910 9.580 9.670 381,540 -0.04(-0.41%)
Feb 10, 2022 9.520 9.970 9.520 9.710 508,672 +0.17(+1.78%)
Feb 09, 2022 9.210 9.560 9.190 9.540 471,499 +0.35(+3.81%)
Feb 08, 2022 8.940 9.200 8.861 9.190 524,720 +0.29(+3.26%)
Feb 07, 2022 8.770 9.040 8.710 8.900 412,284 +0.18(+2.06%)
Feb 04, 2022 8.790 8.800 8.640 8.720 493,579 -0.05(-0.57%)
Feb 03, 2022 8.770 8.770 551,911 -0.06(-0.68%)
Feb 02, 2022 9.170 9.170 8.670 8.830 483,414 +0.00(+0.00%)
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.