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

Hillman Solutions Corp (NQ: HLMN )

9.170 -0.180 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 28, 2024 10.68 10.78 10.56 10.64 1,186,943 -0.02(-0.19%)
Mar 27, 2024 10.49 10.67 10.41 10.66 1,182,912 +0.28(+2.70%)
Mar 26, 2024 10.22 10.49 10.22 10.38 1,324,135 +0.20(+1.96%)
Mar 25, 2024 10.27 10.33 10.16 10.18 600,049 -0.04(-0.39%)
Mar 22, 2024 10.36 10.38 10.20 10.22 630,491 -0.10(-0.97%)
Mar 21, 2024 10.20 10.35 10.19 10.32 872,704 +0.16(+1.57%)
Mar 20, 2024 9.960 10.21 9.940 10.16 640,495 +0.18(+1.80%)
Mar 19, 2024 9.830 10.04 9.830 9.980 632,143 +0.15(+1.53%)
Mar 18, 2024 9.890 9.935 9.800 9.830 738,983 -0.06(-0.61%)
Mar 15, 2024 9.610 9.910 9.600 9.890 1,455,957 +0.14(+1.44%)
Mar 14, 2024 9.940 9.940 9.665 9.750 954,763 -0.23(-2.30%)
Mar 13, 2024 9.820 9.990 9.805 9.980 820,264 +0.16(+1.63%)
Mar 12, 2024 9.750 9.890 9.710 9.820 708,907 +0.03(+0.31%)
Mar 11, 2024 9.620 9.855 9.620 9.790 800,729 +0.08(+0.82%)
Mar 08, 2024 9.900 9.960 9.660 9.710 725,434 -0.12(-1.22%)
Mar 07, 2024 9.770 9.875 9.720 9.830 544,564 +0.14(+1.44%)
Mar 06, 2024 9.720 9.740 9.570 9.690 652,664 +0.09(+0.94%)
Mar 05, 2024 9.500 9.630 9.450 9.600 958,934 +0.04(+0.42%)
Mar 04, 2024 9.600 9.645 9.500 9.560 654,687 -0.02(-0.21%)
Mar 01, 2024 9.740 9.760 9.580 9.580 1,041,299 -0.16(-1.64%)
Feb 29, 2024 9.610 9.770 9.595 9.740 1,142,096 +0.24(+2.53%)
Feb 28, 2024 9.490 9.635 9.360 9.500 844,518 -0.15(-1.55%)
Feb 27, 2024 9.790 9.800 9.575 9.650 1,172,934 +0.00(+0.00%)
Feb 26, 2024 9.400 9.760 9.350 9.650 1,792,840 +0.00(+0.00%)
Feb 23, 2024 9.530 9.850 9.520 9.650 2,303,454 +0.35(+3.76%)
Feb 22, 2024 9.590 9.995 9.150 9.300 2,353,595 +0.43(+4.85%)
Feb 21, 2024 8.910 8.950 8.800 8.870 792,171 -0.04(-0.45%)
Feb 20, 2024 8.950 9.110 8.890 8.910 809,701 -0.21(-2.30%)
Feb 16, 2024 9.120 9.220 9.015 9.120 954,859 +0.00(+0.00%)
Feb 15, 2024 9.020 9.140 8.900 9.120 1,070,301 +0.18(+2.01%)
Feb 14, 2024 8.930 9.000 8.795 8.940 839,579 +0.16(+1.82%)
Feb 13, 2024 8.880 8.955 8.690 8.780 875,742 -0.45(-4.88%)
Feb 12, 2024 9.120 9.310 9.110 9.230 740,834 +0.19(+2.10%)
Feb 09, 2024 9.000 9.060 8.850 9.040 767,100 +0.06(+0.67%)
Feb 08, 2024 8.700 9.005 8.665 8.980 826,369 +0.27(+3.10%)
Feb 07, 2024 8.780 8.810 8.675 8.710 612,285 -0.06(-0.68%)
Feb 06, 2024 8.650 8.790 8.541 8.770 835,678 +0.12(+1.39%)
Feb 05, 2024 8.790 8.823 8.600 8.650 836,441 -0.27(-3.03%)
Feb 02, 2024 8.840 9.055 8.770 8.920 1,062,871 -0.09(-1.00%)
Feb 01, 2024 8.880 9.015 8.765 9.010 922,090 +0.22(+2.50%)
Jan 31, 2024 9.190 9.235 8.770 8.790 1,166,976 -0.42(-4.56%)
Jan 30, 2024 9.230 9.320 9.185 9.210 540,329 -0.11(-1.18%)
Jan 29, 2024 8.980 9.325 8.870 9.320 1,163,509 +0.34(+3.79%)
Jan 26, 2024 9.140 9.210 8.950 8.980 1,044,367 -0.11(-1.21%)
Jan 25, 2024 9.090 9.210 8.950 9.090 841,374 +0.18(+2.02%)
Jan 24, 2024 9.280 9.280 8.860 8.910 866,595 -0.24(-2.62%)
Jan 23, 2024 9.330 9.330 9.130 9.150 1,770,290 -0.01(-0.11%)
Jan 22, 2024 8.920 9.160 8.850 9.160 806,228 +0.27(+3.04%)
Jan 19, 2024 8.880 8.925 8.630 8.890 898,075 +0.07(+0.79%)
Jan 18, 2024 8.890 8.950 8.685 8.820 598,690 -0.02(-0.23%)
Jan 17, 2024 8.800 8.925 8.725 8.840 875,789 -0.16(-1.78%)
Jan 16, 2024 8.810 9.000 8.745 9.000 1,014,161 +0.09(+1.01%)
Jan 12, 2024 9.070 9.210 8.825 8.910 895,726 +0.06(+0.68%)
Jan 11, 2024 8.750 8.860 8.635 8.850 1,125,947 +0.08(+0.91%)
Jan 10, 2024 8.710 8.800 8.680 8.770 683,148 +0.01(+0.11%)
Jan 09, 2024 8.750 8.850 8.690 8.760 543,670 -0.14(-1.57%)
Jan 08, 2024 8.770 8.930 8.695 8.900 674,192 +0.17(+1.95%)
Jan 05, 2024 8.640 8.860 8.550 8.730 689,884 -0.01(-0.11%)
Jan 04, 2024 8.730 8.850 8.635 8.740 843,412 +0.03(+0.34%)
Jan 03, 2024 8.970 8.970 8.675 8.710 1,228,119 -0.37(-4.07%)
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.