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

Hillman Solutions Corp (NQ: HLMN )

8.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 29, 2023 8.220 8.285 8.105 8.250 1,173,482 +0.08(+0.98%)
Sep 28, 2023 8.300 8.370 8.130 8.170 1,023,874 -0.14(-1.68%)
Sep 27, 2023 8.270 8.330 8.190 8.310 763,672 +0.11(+1.34%)
Sep 26, 2023 8.260 8.380 8.200 8.200 674,149 -0.14(-1.68%)
Sep 25, 2023 8.300 8.360 8.315 8.340 705,442 +0.00(+0.00%)
Sep 22, 2023 8.390 8.450 8.290 8.340 1,021,352 -0.04(-0.48%)
Sep 21, 2023 8.570 8.570 8.310 8.380 847,420 -0.25(-2.90%)
Sep 20, 2023 8.830 9.020 8.610 8.630 1,144,735 -0.15(-1.71%)
Sep 19, 2023 8.640 8.795 8.590 8.780 1,155,327 +0.12(+1.39%)
Sep 18, 2023 8.480 8.680 8.425 8.660 1,008,073 +0.19(+2.24%)
Sep 15, 2023 8.760 8.810 8.390 8.470 5,808,220 -0.29(-3.31%)
Sep 14, 2023 8.600 8.790 8.595 8.760 1,768,140 +0.23(+2.70%)
Sep 13, 2023 8.670 8.720 8.450 8.530 941,731 -0.10(-1.16%)
Sep 12, 2023 8.580 8.755 8.575 8.630 1,198,944 +0.04(+0.47%)
Sep 11, 2023 8.670 8.715 8.560 8.590 819,256 -0.04(-0.46%)
Sep 08, 2023 8.630 8.830 8.570 8.630 820,605 -0.01(-0.12%)
Sep 07, 2023 8.710 8.790 8.515 8.640 688,085 -0.08(-0.92%)
Sep 06, 2023 8.830 8.865 8.620 8.720 637,684 -0.12(-1.36%)
Sep 05, 2023 9.100 9.180 8.830 8.840 975,903 -0.30(-3.28%)
Sep 01, 2023 9.140 9.260 9.095 9.140 1,315,455 +0.09(+0.99%)
Aug 31, 2023 9.120 9.210 9.020 9.050 830,899 -0.07(-0.77%)
Aug 30, 2023 9.160 9.330 9.090 9.120 1,237,272 -0.03(-0.33%)
Aug 29, 2023 9.200 9.290 9.100 9.150 765,128 -0.05(-0.54%)
Aug 28, 2023 9.180 9.250 9.120 9.200 522,569 +0.07(+0.77%)
Aug 25, 2023 9.090 9.180 9.040 9.130 611,967 +0.05(+0.55%)
Aug 24, 2023 8.890 9.110 8.890 9.080 1,006,001 +0.16(+1.79%)
Aug 23, 2023 8.880 8.980 8.820 8.920 667,739 +0.03(+0.34%)
Aug 22, 2023 8.910 9.030 8.845 8.890 686,871 +0.00(+0.00%)
Aug 21, 2023 9.220 9.270 8.870 8.890 1,040,933 -0.33(-3.58%)
Aug 18, 2023 9.020 9.280 8.930 9.220 597,761 +0.12(+1.32%)
Aug 17, 2023 9.320 9.360 9.090 9.100 708,179 -0.19(-2.05%)
Aug 16, 2023 9.520 9.600 9.280 9.290 827,840 -0.29(-3.03%)
Aug 15, 2023 9.500 9.680 9.440 9.580 908,182 +0.06(+0.63%)
Aug 14, 2023 9.400 9.530 9.245 9.520 681,086 +0.08(+0.85%)
Aug 11, 2023 9.140 9.460 9.140 9.440 1,120,648 +0.23(+2.50%)
Aug 10, 2023 9.390 9.755 9.145 9.210 3,638,653 -0.13(-1.39%)
Aug 09, 2023 9.550 9.570 9.300 9.340 3,711,933 -0.16(-1.68%)
Aug 08, 2023 9.630 9.730 9.090 9.500 2,113,249 -0.45(-4.52%)
Aug 07, 2023 9.870 9.990 9.810 9.950 1,471,323 +0.08(+0.81%)
Aug 04, 2023 9.750 9.885 9.698 9.870 1,044,180 +0.12(+1.23%)
Aug 03, 2023 9.730 9.805 9.555 9.750 1,656,177 +0.00(+0.00%)
Aug 02, 2023 9.750 9.770 9.680 9.750 868,044 -0.11(-1.12%)
Aug 01, 2023 9.800 10.02 9.750 9.860 1,050,610 +0.02(+0.20%)
Jul 31, 2023 9.750 9.960 9.750 9.840 872,518 +0.10(+1.03%)
Jul 28, 2023 9.750 9.770 9.670 9.740 622,262 +0.09(+0.93%)
Jul 27, 2023 9.710 9.830 9.600 9.650 1,054,731 -0.01(-0.10%)
Jul 26, 2023 9.500 9.670 9.460 9.660 693,873 +0.13(+1.36%)
Jul 25, 2023 9.380 9.595 9.380 9.530 841,122 +0.13(+1.38%)
Jul 24, 2023 9.430 9.520 9.390 9.400 573,972 -0.05(-0.53%)
Jul 21, 2023 9.570 9.650 9.440 9.450 984,356 -0.03(-0.32%)
Jul 20, 2023 9.430 9.505 9.383 9.480 1,077,084 +0.07(+0.74%)
Jul 19, 2023 9.520 9.560 9.363 9.410 681,670 -0.10(-1.05%)
Jul 18, 2023 9.500 9.715 9.440 9.510 710,242 +0.00(+0.00%)
Jul 17, 2023 9.470 9.530 9.395 9.510 650,873 +0.03(+0.32%)
Jul 14, 2023 9.530 9.540 9.385 9.480 773,269 -0.09(-0.94%)
Jul 13, 2023 9.600 9.630 9.400 9.570 834,769 +0.01(+0.10%)
Jul 12, 2023 9.680 9.765 9.475 9.560 1,406,052 +0.14(+1.49%)
Jul 11, 2023 8.960 9.440 8.915 9.420 1,438,407 +0.71(+8.15%)
Jul 10, 2023 8.500 8.935 8.460 8.710 1,826,747 +0.20(+2.35%)
Jul 07, 2023 8.420 8.650 8.290 8.510 2,813,065 +0.12(+1.43%)
Jul 06, 2023 8.660 8.670 8.340 8.390 964,849 -0.38(-4.33%)
Jul 05, 2023 8.970 8.970 8.750 8.770 696,778 -0.27(-2.99%)
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.