Skip to main content
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, 2022 11.60 11.65 11.17 11.41 1,506,096 -0.21(-1.81%)
May 27, 2022 11.44 11.63 11.35 11.62 497,376 +0.25(+2.20%)
May 26, 2022 11.00 11.40 10.94 11.37 841,951 +0.45(+4.12%)
May 25, 2022 10.83 11.24 10.77 10.92 1,344,308 +0.04(+0.37%)
May 24, 2022 10.88 11.20 10.69 10.88 1,305,837 -0.18(-1.63%)
May 23, 2022 11.08 11.24 10.95 11.06 701,254 +0.08(+0.73%)
May 20, 2022 11.14 11.20 10.57 10.98 772,277 -0.05(-0.45%)
May 19, 2022 10.89 11.28 10.89 11.03 731,570 +0.15(+1.38%)
May 18, 2022 11.29 11.57 10.79 10.88 1,079,327 -0.53(-4.65%)
May 17, 2022 11.31 11.45 11.18 11.41 1,292,396 +0.21(+1.88%)
May 16, 2022 11.38 11.40 11.13 11.20 918,351 -0.12(-1.06%)
May 13, 2022 11.03 11.40 10.60 11.32 924,227 +0.42(+3.85%)
May 12, 2022 10.45 11.02 10.20 10.90 1,151,817 +0.51(+4.91%)
May 11, 2022 10.49 10.95 10.30 10.39 885,423 -0.13(-1.24%)
May 10, 2022 11.41 11.59 10.44 10.52 1,472,496 -0.78(-6.90%)
May 09, 2022 11.64 11.76 11.22 11.30 1,318,486 -0.57(-4.80%)
May 06, 2022 11.66 11.94 11.25 11.87 1,580,619 +0.16(+1.37%)
May 05, 2022 11.79 11.91 11.43 11.71 1,259,163 -0.10(-0.85%)
May 04, 2022 11.75 11.85 11.07 11.81 2,147,736 +0.14(+1.20%)
May 03, 2022 10.96 11.71 10.86 11.67 1,407,445 +0.53(+4.76%)
May 02, 2022 11.65 11.72 10.71 11.14 1,830,680 -0.49(-4.21%)
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%)
Feb 01, 2022 9.040 9.230 8.795 8.830 1,084,929 -0.14(-1.56%)
Jan 31, 2022 8.780 8.970 642,867 +0.39(+4.55%)
Jan 28, 2022 8.260 8.610 8.120 8.580 675,267 +0.32(+3.87%)
Jan 27, 2022 8.620 8.740 8.150 8.260 542,457 -0.32(-3.73%)
Jan 26, 2022 8.770 8.890 8.450 8.580 454,986 -0.08(-0.92%)
Jan 25, 2022 8.840 8.990 8.520 8.660 634,280 -0.24(-2.70%)
Jan 24, 2022 8.870 9.010 8.530 8.900 1,551,010 -0.09(-1.00%)
Jan 21, 2022 9.320 9.390 8.970 8.990 777,160 -0.27(-2.92%)
Jan 20, 2022 9.230 9.570 9.170 9.260 736,573 +0.08(+0.87%)
Jan 19, 2022 9.230 9.340 9.100 9.180 701,049 +0.00(+0.00%)
Jan 18, 2022 9.540 9.690 9.030 9.180 1,180,196 -0.50(-5.17%)
Jan 14, 2022 9.680 0 -0.06(-0.62%)
Jan 13, 2022 9.780 9.940 9.700 9.740 590,877 -0.02(-0.20%)
Jan 12, 2022 9.850 9.900 9.700 9.760 388,368 -0.07(-0.71%)
Jan 11, 2022 10.00 10.25 9.720 9.830 521,407 -0.11(-1.11%)
Jan 10, 2022 9.830 9.970 9.540 9.940 869,309 -0.01(-0.10%)
Jan 07, 2022 10.15 10.26 9.845 9.950 675,009 -0.23(-2.26%)
Jan 06, 2022 10.13 10.25 10.07 10.18 341,310 +0.07(+0.69%)
Jan 05, 2022 10.48 10.55 10.01 10.11 438,286 -0.37(-3.53%)
Jan 04, 2022 10.65 10.81 10.45 10.48 343,895 -0.17(-1.60%)
Jan 03, 2022 10.73 10.92 10.60 10.65 432,839 -0.10(-0.93%)
Dec 31, 2021 10.69 10.80 10.59 10.75 319,991 +0.07(+0.66%)
Dec 30, 2021 10.56 10.79 10.54 10.68 263,034 +0.09(+0.85%)
Dec 29, 2021 10.56 10.74 10.53 10.59 281,652 +0.04(+0.38%)
Dec 28, 2021 10.67 10.72 10.46 10.55 263,241 -0.15(-1.40%)
Dec 27, 2021 10.54 10.77 10.49 10.70 333,474 +0.20(+1.90%)
Dec 23, 2021 9.980 10.51 9.970 10.50 346,729 +0.55(+5.53%)
Dec 22, 2021 9.850 10.06 9.850 9.950 389,724 +0.09(+0.91%)
Dec 21, 2021 9.750 9.940 9.750 9.860 539,897 +0.12(+1.23%)
Dec 20, 2021 9.760 9.760 9.640 9.740 595,562 -0.09(-0.92%)
Dec 17, 2021 9.760 10.31 9.630 9.830 1,207,023 +0.07(+0.72%)
Dec 16, 2021 9.820 9.900 9.580 9.760 830,723 -0.03(-0.31%)
Dec 15, 2021 9.910 9.910 9.610 9.790 604,456 -0.10(-1.01%)
Dec 14, 2021 10.04 10.15 9.710 9.890 568,139 -0.19(-1.88%)
Dec 13, 2021 10.26 10.34 10.05 10.08 426,047 -0.22(-2.14%)
Dec 10, 2021 10.34 10.51 10.21 10.30 558,151 +0.00(+0.00%)
Dec 09, 2021 10.47 10.47 10.24 10.30 472,205 -0.18(-1.72%)
Dec 08, 2021 10.39 10.52 10.24 10.48 429,887 +0.09(+0.87%)
Dec 07, 2021 10.31 10.61 10.12 10.39 735,217 +0.21(+2.06%)
Dec 06, 2021 10.26 10.26 9.960 10.18 953,955 -0.05(-0.49%)
Dec 03, 2021 10.29 10.37 9.920 10.23 807,621 +0.01(+0.10%)
Dec 02, 2021 10.52 10.81 10.19 10.22 970,199 -0.22(-2.11%)
Dec 01, 2021 10.64 10.76 10.38 10.44 1,226,296 -0.14(-1.32%)
Nov 30, 2021 10.65 10.76 10.45 10.58 2,233,022 -0.13(-1.21%)
Nov 29, 2021 10.82 10.86 10.58 10.71 696,344 -0.01(-0.09%)
Nov 26, 2021 10.69 10.81 10.58 10.72 392,890 -0.16(-1.47%)
Nov 24, 2021 10.66 11.01 10.51 10.88 651,592 +0.15(+1.40%)
Nov 23, 2021 10.35 10.77 10.30 10.73 1,564,711 +0.38(+3.67%)
Nov 22, 2021 10.48 10.76 10.33 10.35 1,186,401 -0.11(-1.05%)
Nov 19, 2021 10.64 10.73 10.43 10.46 410,826 -0.21(-1.97%)
Nov 18, 2021 11.01 11.01 10.63 10.67 432,153 -0.27(-2.47%)
Nov 17, 2021 11.04 11.10 10.92 10.94 463,177 -0.09(-0.82%)
Nov 16, 2021 10.86 11.04 10.78 11.03 867,668 +0.16(+1.47%)
Nov 15, 2021 10.80 10.99 10.78 10.87 513,283 -0.01(-0.09%)
Nov 12, 2021 11.20 11.20 10.64 10.88 625,267 +0.24(+2.26%)
Nov 11, 2021 10.95 11.12 10.63 10.64 461,878 -0.29(-2.65%)
Nov 10, 2021 11.02 10.93 726,670 -0.15(-1.35%)
Nov 09, 2021 11.11 11.23 10.99 11.08 428,587 -0.07(-0.63%)
Nov 08, 2021 10.79 11.18 10.68 11.15 529,745 +0.34(+3.15%)
Nov 05, 2021 10.75 11.01 10.58 10.81 792,707 +0.07(+0.65%)
Nov 04, 2021 10.55 11.03 10.50 10.74 1,488,814 +0.26(+2.48%)
Nov 03, 2021 10.48 10.90 10.24 10.48 2,334,741 -0.86(-7.58%)
Nov 02, 2021 11.53 11.63 11.17 11.34 876,524 -0.13(-1.13%)
Nov 01, 2021 11.06 11.50 10.97 11.47 1,171,805 +0.50(+4.56%)
Oct 29, 2021 11.16 11.30 10.95 10.97 591,328 -0.19(-1.70%)
Oct 28, 2021 11.04 11.39 10.97 11.16 952,373 +0.09(+0.81%)
Oct 27, 2021 11.34 11.41 11.05 11.07 434,140 -0.32(-2.81%)
Oct 26, 2021 11.59 11.39 379,338 -0.16(-1.39%)
Oct 25, 2021 11.87 11.87 11.46 11.55 536,056 -0.07(-0.60%)
Oct 22, 2021 11.59 11.82 11.48 11.62 599,589 +0.07(+0.61%)
Oct 21, 2021 11.23 11.57 11.23 11.55 422,527 +0.22(+1.94%)
Oct 20, 2021 11.26 11.56 11.15 11.33 386,193 +0.11(+0.98%)
Oct 19, 2021 11.19 11.60 11.04 11.22 442,244 +0.06(+0.54%)
Oct 18, 2021 10.95 11.26 10.87 11.16 644,027 +0.13(+1.18%)
Oct 15, 2021 11.27 11.28 10.97 11.03 661,690 -0.21(-1.87%)
Oct 14, 2021 11.00 11.26 10.95 11.24 592,073 +0.27(+2.46%)
Oct 13, 2021 10.85 10.98 10.79 10.97 486,546 +0.05(+0.46%)
Oct 12, 2021 10.99 11.00 10.83 10.92 549,738 -0.01(-0.09%)
Oct 11, 2021 11.00 11.13 10.90 10.93 512,236 -0.08(-0.73%)
Oct 08, 2021 11.17 11.28 10.99 11.01 627,380 -0.12(-1.08%)
Oct 07, 2021 11.14 11.27 10.96 11.13 937,109 +0.10(+0.91%)
Oct 06, 2021 11.39 11.48 11.00 11.03 2,094,075 -0.41(-3.58%)
Oct 05, 2021 11.40 11.57 11.35 11.44 1,295,993 +0.03(+0.26%)
Oct 04, 2021 11.70 11.79 11.30 11.41 1,879,842 -0.28(-2.40%)
Oct 01, 2021 11.93 12.03 11.65 11.69 1,154,977 -0.24(-2.01%)
Sep 30, 2021 12.02 12.03 11.77 11.93 923,747 -0.03(-0.25%)
Sep 29, 2021 11.85 12.05 11.79 11.96 929,055 +0.10(+0.84%)
Sep 28, 2021 11.99 12.13 11.60 11.86 1,275,306 -0.16(-1.33%)
Sep 27, 2021 11.97 12.18 11.82 12.02 720,436 +0.02(+0.17%)
Sep 24, 2021 11.98 12.08 11.86 12.00 464,030 -0.04(-0.33%)
Sep 23, 2021 11.90 12.17 11.90 12.04 939,448 +0.13(+1.09%)
Sep 22, 2021 12.07 12.23 11.83 11.91 1,656,347 -0.16(-1.33%)
Sep 21, 2021 12.10 12.32 11.87 12.07 3,444,274 +0.23(+1.94%)
Sep 20, 2021 12.05 12.13 11.74 11.84 2,678,359 -0.41(-3.35%)
Sep 17, 2021 12.44 12.56 12.04 12.25 8,659,395 -0.15(-1.21%)
Sep 16, 2021 12.50 12.81 12.04 12.40 3,908,687 -0.17(-1.35%)
Sep 15, 2021 12.43 12.70 12.38 12.57 3,288,354 +0.03(+0.24%)
Sep 14, 2021 12.44 12.70 11.95 12.54 3,821,671 +0.10(+0.80%)
Sep 13, 2021 12.49 12.62 12.25 12.44 2,048,927 -0.03(-0.24%)
Sep 10, 2021 12.05 12.52 11.91 12.47 3,768,686 +0.45(+3.74%)
Sep 09, 2021 12.01 12.50 11.74 12.02 3,545,902 +0.03(+0.25%)
Sep 08, 2021 11.82 12.17 11.57 11.99 3,231,419 +0.24(+2.04%)
Sep 07, 2021 12.82 12.86 11.57 11.75 3,672,511 -0.99(-7.77%)
Sep 03, 2021 12.41 12.93 12.33 12.74 4,112,416 +0.31(+2.49%)
Sep 02, 2021 12.50 12.70 12.20 12.43 3,578,361 -0.02(-0.16%)
Sep 01, 2021 12.41 12.52 12.14 12.45 2,499,847 +0.17(+1.38%)
Aug 31, 2021 11.80 12.44 11.71 12.28 2,387,847 +0.50(+4.24%)
Aug 30, 2021 11.85 12.08 11.59 11.78 5,565,291 -0.04(-0.34%)
Aug 27, 2021 11.91 12.15 11.74 11.82 1,931,284 -0.05(-0.42%)
Aug 26, 2021 11.78 11.97 11.68 11.87 416,225 +0.08(+0.68%)
Aug 25, 2021 11.81 12.07 11.79 11.79 1,141,482 +0.06(+0.51%)
Aug 24, 2021 11.75 11.90 11.52 11.73 1,059,672 -0.05(-0.42%)
Aug 23, 2021 12.00 12.02 11.76 11.78 837,744 -0.22(-1.83%)
Aug 20, 2021 11.65 12.00 11.51 12.00 554,295 +0.30(+2.56%)
Aug 19, 2021 11.97 12.02 11.67 11.70 927,763 -0.29(-2.42%)
Aug 18, 2021 12.51 12.60 11.99 11.99 2,979,783 -0.54(-4.31%)
Aug 17, 2021 12.93 12.93 12.44 12.53 2,099,381 -0.41(-3.17%)
Aug 16, 2021 13.30 13.30 12.91 12.94 1,380,707 -0.40(-3.00%)
Aug 13, 2021 13.25 13.46 13.22 13.34 498,796 +0.03(+0.23%)
Aug 12, 2021 13.28 13.38 13.17 13.31 496,855 +0.07(+0.53%)
Aug 11, 2021 13.31 13.43 13.15 13.24 564,929 -0.08(-0.60%)
Aug 10, 2021 13.16 13.38 13.16 13.32 589,173 +0.16(+1.22%)
Aug 09, 2021 13.12 13.40 13.00 13.16 1,092,127 +0.17(+1.31%)
Aug 06, 2021 12.85 13.38 12.70 12.99 1,739,556 +0.28(+2.20%)
Aug 05, 2021 12.43 12.85 12.35 12.71 757,494 +0.25(+2.01%)
Aug 04, 2021 12.34 12.60 12.26 12.46 1,093,255 +0.06(+0.48%)
Aug 03, 2021 12.48 12.69 12.39 12.40 933,866 -0.04(-0.32%)
Aug 02, 2021 12.35 12.71 12.09 12.44 1,065,987 +0.15(+1.22%)
Jul 30, 2021 12.27 12.76 11.75 12.29 1,354,643 +0.28(+2.33%)
Jul 29, 2021 11.99 12.04 11.86 12.01 618,968 +0.11(+0.92%)
Jul 28, 2021 12.03 12.20 11.75 11.90 852,706 -0.15(-1.24%)
Jul 27, 2021 11.96 12.10 11.86 12.05 842,725 -0.01(-0.08%)
Jul 26, 2021 12.17 12.50 11.80 12.06 1,778,393 -0.33(-2.66%)
Jul 23, 2021 12.00 12.41 11.99 12.39 606,795 +0.26(+2.14%)
Jul 22, 2021 12.18 12.32 12.05 12.13 478,586 -0.02(-0.16%)
Jul 21, 2021 12.08 12.25 11.98 12.15 1,101,402 +0.00(+0.00%)
Jul 20, 2021 12.40 12.40 12.10 12.15 1,277,256 -0.06(-0.49%)
Jul 19, 2021 12.21 12.51 12.02 12.21 1,190,950 +0.04(+0.33%)
Jul 16, 2021 12.08 12.31 11.91 12.17 1,850,673 +0.12(+1.00%)
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.