HLMN - Hillman Solutions Corp.
8.14
-0.120 -1.474%
Share volume: 2,976,417
Last Updated: 03-06-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.26
-0.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $8.04 | $8.04 | $8.16 | $8.16 | $7.96 | $7.96 | $8.14 | $8.14 | 2,976,417 | $2,976,417.00 |
| 03-05-2026 | $8.22 | $8.22 | $8.30 | $8.30 | $8.04 | $8.04 | $8.26 | $8.26 | 3,858,008 | $3,858,008.00 |
| 03-04-2026 | $8.09 | $8.09 | $8.45 | $8.45 | $8.03 | $8.03 | $8.33 | $8.33 | 1,703,534 | $1,703,534.00 |
| 03-03-2026 | $7.87 | $7.87 | $8.10 | $8.10 | $7.87 | $7.87 | $8.02 | $8.02 | 2,494,367 | $2,494,367.00 |
| 03-02-2026 | $8.03 | $8.03 | $8.20 | $8.20 | $7.99 | $7.99 | $8.12 | $8.12 | 1,365,068 | $1,365,068.00 |
| 02-27-2026 | $8.32 | $8.32 | $8.41 | $8.41 | $8.19 | $8.19 | $8.20 | $8.20 | 2,095,196 | $2,095,196.00 |
| 02-26-2026 | $8.38 | $8.38 | $8.54 | $8.54 | $8.34 | $8.34 | $8.45 | $8.45 | 2,655,492 | $2,655,492.00 |
| 02-25-2026 | $8.59 | $8.59 | $8.66 | $8.66 | $8.31 | $8.31 | $8.34 | $8.34 | 1,525,680 | $1,525,680.00 |
| 02-24-2026 | $8.56 | $8.56 | $8.71 | $8.71 | $8.52 | $8.52 | $8.55 | $8.55 | 1,755,159 | $1,755,159.00 |
| 02-23-2026 | $8.88 | $8.88 | $8.88 | $8.88 | $8.44 | $8.44 | $8.54 | $8.54 | 1,938,959 | $1,938,959.00 |