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 (%)
May 31, 2023 8.290 8.290 7.933 8.100 1,351,659 -0.08(-0.98%)
May 30, 2023 8.080 8.305 8.000 8.180 1,089,246 +0.18(+2.25%)
May 26, 2023 7.870 8.047 7.780 8.000 763,872 +0.14(+1.78%)
May 25, 2023 7.970 7.990 7.795 7.860 997,940 -0.10(-1.26%)
May 24, 2023 8.160 8.205 7.820 7.960 1,110,918 -0.26(-3.16%)
May 23, 2023 8.130 8.370 8.070 8.220 1,450,655 +0.07(+0.86%)
May 22, 2023 8.120 8.260 8.020 8.150 1,262,244 +0.04(+0.49%)
May 19, 2023 8.110 8.350 8.010 8.110 1,761,727 +0.12(+1.50%)
May 18, 2023 7.890 8.035 7.800 7.990 1,529,839 +0.06(+0.76%)
May 17, 2023 8.120 8.160 7.855 7.930 2,217,191 -0.15(-1.86%)
May 16, 2023 8.010 8.240 7.930 8.080 3,697,121 +0.05(+0.62%)
May 15, 2023 8.170 8.300 7.930 8.030 2,628,454 -0.14(-1.71%)
May 12, 2023 8.400 8.470 7.985 8.170 2,178,270 -0.19(-2.27%)
May 11, 2023 7.950 8.555 7.930 8.360 9,769,381 +0.12(+1.46%)
May 10, 2023 8.330 8.330 8.020 8.240 743,409 +0.10(+1.23%)
May 09, 2023 8.470 8.470 7.980 8.140 890,983 +0.01(+0.12%)
May 08, 2023 8.160 8.295 8.080 8.130 824,422 +0.00(+0.00%)
May 05, 2023 8.180 8.255 8.035 8.130 674,708 +0.12(+1.50%)
May 04, 2023 8.110 8.220 7.890 8.010 909,980 -0.19(-2.32%)
May 03, 2023 8.200 8.430 8.150 8.200 563,571 +0.01(+0.12%)
May 02, 2023 8.370 8.370 8.055 8.190 543,732 -0.22(-2.62%)
May 01, 2023 8.340 8.500 8.300 8.410 719,235 +0.01(+0.12%)
Apr 28, 2023 8.100 8.430 7.975 8.400 782,181 +0.29(+3.58%)
Apr 27, 2023 7.970 8.110 7.910 8.110 681,514 +0.22(+2.79%)
Apr 26, 2023 8.020 8.100 7.855 7.890 591,116 -0.20(-2.47%)
Apr 25, 2023 8.230 8.290 8.040 8.090 793,109 -0.22(-2.65%)
Apr 24, 2023 8.240 8.310 8.170 8.310 706,858 +0.09(+1.09%)
Apr 21, 2023 8.240 8.260 8.040 8.220 634,009 -0.03(-0.36%)
Apr 20, 2023 8.120 8.355 8.120 8.250 1,323,405 +0.07(+0.86%)
Apr 19, 2023 7.990 8.200 7.990 8.180 501,928 +0.11(+1.36%)
Apr 18, 2023 8.140 8.180 7.995 8.070 749,526 -0.04(-0.49%)
Apr 17, 2023 7.800 8.135 7.720 8.110 1,214,789 +0.28(+3.58%)
Apr 14, 2023 8.090 8.190 7.790 7.830 632,645 -0.24(-2.97%)
Apr 13, 2023 7.900 8.105 7.865 8.070 938,638 +0.22(+2.80%)
Apr 12, 2023 8.040 8.060 7.770 7.850 881,243 -0.12(-1.51%)
Apr 11, 2023 7.930 8.020 7.870 7.970 1,078,016 +0.10(+1.27%)
Apr 10, 2023 7.840 7.965 7.765 7.870 1,077,298 +0.00(+0.00%)
Apr 06, 2023 7.800 7.890 7.675 7.870 881,640 +0.10(+1.29%)
Apr 05, 2023 7.980 7.980 7.715 7.770 687,970 -0.29(-3.60%)
Apr 04, 2023 8.230 8.230 7.980 8.060 900,881 -0.17(-2.07%)
Apr 03, 2023 8.420 8.430 8.140 8.230 1,152,881 -0.19(-2.26%)
Mar 31, 2023 8.130 8.430 8.060 8.420 1,066,263 +0.35(+4.34%)
Mar 30, 2023 8.000 8.130 7.840 8.070 854,050 +0.19(+2.41%)
Mar 29, 2023 7.980 8.020 7.765 7.880 686,066 +0.00(+0.00%)
Mar 28, 2023 8.010 8.030 7.840 7.880 1,108,677 -0.13(-1.62%)
Mar 27, 2023 7.900 8.020 7.720 8.010 735,005 +0.24(+3.09%)
Mar 24, 2023 7.660 7.800 7.610 7.770 666,920 +0.02(+0.26%)
Mar 23, 2023 7.700 7.810 7.655 7.750 1,140,592 +0.11(+1.44%)
Mar 22, 2023 7.960 7.970 7.630 7.640 580,039 -0.32(-4.02%)
Mar 21, 2023 7.740 8.010 7.725 7.960 1,134,337 +0.37(+4.87%)
Mar 20, 2023 7.870 7.960 7.570 7.590 1,155,353 -0.23(-2.94%)
Mar 17, 2023 7.920 8.050 7.795 7.820 1,595,902 -0.22(-2.74%)
Mar 16, 2023 7.960 8.290 7.910 8.040 1,281,590 -0.03(-0.37%)
Mar 15, 2023 7.760 8.090 7.740 8.070 1,531,683 +0.08(+1.00%)
Mar 14, 2023 8.230 8.340 7.865 7.990 1,284,946 +0.02(+0.25%)
Mar 13, 2023 8.010 8.090 7.715 7.970 2,456,985 -0.26(-3.16%)
Mar 10, 2023 8.380 8.420 8.035 8.230 1,774,072 -0.20(-2.37%)
Mar 09, 2023 8.830 8.900 8.395 8.430 1,355,763 -0.39(-4.42%)
Mar 08, 2023 8.690 8.950 8.610 8.820 1,874,529 +0.11(+1.26%)
Mar 07, 2023 8.770 8.805 8.580 8.710 1,601,115 -0.06(-0.68%)
Mar 06, 2023 9.180 9.180 8.730 8.770 1,712,709 -0.33(-3.63%)
Mar 03, 2023 8.840 9.110 8.730 9.100 3,247,178 +0.28(+3.17%)
Mar 02, 2023 8.430 8.830 8.250 8.820 5,126,543 +0.29(+3.40%)
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.