HLMN - Hillman Solutions Corp.
8.98
0.030 0.334%
Share volume: 1,193,796
Last Updated: 04-21-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.95
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $8.98 | $8.98 | $9.12 | $9.12 | $8.88 | $8.88 | $8.98 | $8.98 | 1,193,796 | $1,193,796.00 |
| 04-20-2026 | $8.85 | $8.85 | $9.06 | $9.06 | $8.82 | $8.82 | $8.95 | $8.95 | 852,326 | $852,326.00 |
| 04-17-2026 | $8.69 | $8.69 | $9.12 | $9.12 | $8.68 | $8.68 | $8.87 | $8.87 | 2,022,405 | $2,022,405.00 |
| 04-16-2026 | $8.48 | $8.48 | $8.59 | $8.59 | $8.41 | $8.41 | $8.55 | $8.55 | 1,320,982 | $1,320,982.00 |
| 04-15-2026 | $8.62 | $8.62 | $8.62 | $8.62 | $8.43 | $8.43 | $8.49 | $8.49 | 719,649 | $719,649.00 |
| 04-14-2026 | $8.80 | $8.80 | $8.94 | $8.94 | $8.63 | $8.63 | $8.64 | $8.64 | 1,040,544 | $1,040,544.00 |
| 04-13-2026 | $8.47 | $8.47 | $8.90 | $8.90 | $8.46 | $8.46 | $8.80 | $8.80 | 1,586,757 | $1,586,757.00 |
| 04-10-2026 | $8.67 | $8.67 | $8.73 | $8.73 | $8.48 | $8.48 | $8.56 | $8.56 | 1,123,780 | $1,123,780.00 |
| 04-09-2026 | $8.27 | $8.27 | $8.71 | $8.71 | $8.27 | $8.27 | $8.67 | $8.67 | 1,203,599 | $1,203,599.00 |
| 04-08-2026 | $8.36 | $8.36 | $8.51 | $8.51 | $8.23 | $8.23 | $8.36 | $8.36 | 1,208,436 | $1,208,436.00 |