HLMN - Hillman Solutions Corp.
7.56
-0.160 -2.116%
Share volume: 1,087,062
Last Updated: 05-12-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$7.72
-0.16
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $7.76 | $7.76 | $7.84 | $7.84 | $7.41 | $7.41 | $7.56 | $7.56 | 1,087,062 | $1,087,062.00 |
| 05-11-2026 | $7.84 | $7.84 | $7.95 | $7.95 | $7.71 | $7.71 | $7.72 | $7.72 | 1,229,110 | $1,229,110.00 |
| 05-08-2026 | $7.88 | $7.88 | $8.09 | $8.09 | $7.79 | $7.79 | $7.86 | $7.86 | 1,032,818 | $1,032,818.00 |
| 05-07-2026 | $7.99 | $7.99 | $8.07 | $8.07 | $7.86 | $7.86 | $7.88 | $7.88 | 975,457 | $975,457.00 |
| 05-06-2026 | $7.94 | $7.94 | $8.10 | $8.10 | $7.79 | $7.79 | $7.94 | $7.94 | 1,010,052 | $1,010,052.00 |
| 05-05-2026 | $7.57 | $7.57 | $7.80 | $7.80 | $7.52 | $7.52 | $7.75 | $7.75 | 1,013,544 | $1,013,544.00 |
| 05-04-2026 | $7.77 | $7.77 | $7.87 | $7.87 | $7.49 | $7.49 | $7.50 | $7.50 | 1,177,920 | $1,177,920.00 |
| 05-01-2026 | $8.22 | $8.22 | $8.22 | $8.22 | $7.85 | $7.85 | $7.86 | $7.86 | 1,053,280 | $1,053,280.00 |
| 04-30-2026 | $8.18 | $8.18 | $8.25 | $8.25 | $8.01 | $8.01 | $8.16 | $8.16 | 1,781,563 | $1,781,563.00 |
| 04-29-2026 | $8.24 | $8.24 | $8.50 | $8.50 | $8.10 | $8.10 | $8.19 | $8.19 | 1,481,726 | $1,481,726.00 |