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

Hillman Solutions Corp (NQ: HLMN )

9.190 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 28, 2022 9.230 9.430 9.230 9.380 669,813 +0.09(+0.97%)
Feb 25, 2022 9.080 9.310 9.120 9.290 661,973 +0.20(+2.20%)
Feb 24, 2022 8.660 9.115 8.650 9.090 679,009 +0.13(+1.45%)
Feb 23, 2022 9.470 9.530 8.940 8.960 508,099 -0.45(-4.78%)
Feb 22, 2022 9.480 9.600 9.290 9.410 447,026 -0.10(-1.05%)
Feb 18, 2022 9.510 0 -0.19(-1.96%)
Feb 17, 2022 9.690 9.840 9.590 9.700 410,776 -0.09(-0.92%)
Feb 16, 2022 9.840 9.900 9.630 9.790 484,658 -0.02(-0.20%)
Feb 15, 2022 9.640 9.840 9.570 9.810 443,702 +0.29(+3.05%)
Feb 14, 2022 9.690 9.790 9.500 9.520 498,815 -0.15(-1.55%)
Feb 11, 2022 9.780 9.910 9.580 9.670 381,540 -0.04(-0.41%)
Feb 10, 2022 9.520 9.970 9.520 9.710 508,672 +0.17(+1.78%)
Feb 09, 2022 9.210 9.560 9.190 9.540 471,499 +0.35(+3.81%)
Feb 08, 2022 8.940 9.200 8.861 9.190 524,720 +0.29(+3.26%)
Feb 07, 2022 8.770 9.040 8.710 8.900 412,284 +0.18(+2.06%)
Feb 04, 2022 8.790 8.800 8.640 8.720 493,579 -0.05(-0.57%)
Feb 03, 2022 8.770 8.770 551,911 -0.06(-0.68%)
Feb 02, 2022 9.170 9.170 8.670 8.830 483,414 +0.00(+0.00%)
Feb 01, 2022 9.040 9.230 8.795 8.830 1,084,929 -0.14(-1.56%)
Jan 31, 2022 8.780 8.970 642,867 +0.39(+4.55%)
Jan 28, 2022 8.260 8.610 8.120 8.580 675,267 +0.32(+3.87%)
Jan 27, 2022 8.620 8.740 8.150 8.260 542,457 -0.32(-3.73%)
Jan 26, 2022 8.770 8.890 8.450 8.580 454,986 -0.08(-0.92%)
Jan 25, 2022 8.840 8.990 8.520 8.660 634,280 -0.24(-2.70%)
Jan 24, 2022 8.870 9.010 8.530 8.900 1,551,010 -0.09(-1.00%)
Jan 21, 2022 9.320 9.390 8.970 8.990 777,160 -0.27(-2.92%)
Jan 20, 2022 9.230 9.570 9.170 9.260 736,573 +0.08(+0.87%)
Jan 19, 2022 9.230 9.340 9.100 9.180 701,049 +0.00(+0.00%)
Jan 18, 2022 9.540 9.690 9.030 9.180 1,180,196 -0.50(-5.17%)
Jan 14, 2022 9.680 0 -0.06(-0.62%)
Jan 13, 2022 9.780 9.940 9.700 9.740 590,877 -0.02(-0.20%)
Jan 12, 2022 9.850 9.900 9.700 9.760 388,368 -0.07(-0.71%)
Jan 11, 2022 10.00 10.25 9.720 9.830 521,407 -0.11(-1.11%)
Jan 10, 2022 9.830 9.970 9.540 9.940 869,309 -0.01(-0.10%)
Jan 07, 2022 10.15 10.26 9.845 9.950 675,009 -0.23(-2.26%)
Jan 06, 2022 10.13 10.25 10.07 10.18 341,310 +0.07(+0.69%)
Jan 05, 2022 10.48 10.55 10.01 10.11 438,286 -0.37(-3.53%)
Jan 04, 2022 10.65 10.81 10.45 10.48 343,895 -0.17(-1.60%)
Jan 03, 2022 10.73 10.92 10.60 10.65 432,839 -0.10(-0.93%)
Dec 31, 2021 10.69 10.80 10.59 10.75 319,991 +0.07(+0.66%)
Dec 30, 2021 10.56 10.79 10.54 10.68 263,034 +0.09(+0.85%)
Dec 29, 2021 10.56 10.74 10.53 10.59 281,652 +0.04(+0.38%)
Dec 28, 2021 10.67 10.72 10.46 10.55 263,241 -0.15(-1.40%)
Dec 27, 2021 10.54 10.77 10.49 10.70 333,474 +0.20(+1.90%)
Dec 23, 2021 9.980 10.51 9.970 10.50 346,729 +0.55(+5.53%)
Dec 22, 2021 9.850 10.06 9.850 9.950 389,724 +0.09(+0.91%)
Dec 21, 2021 9.750 9.940 9.750 9.860 539,897 +0.12(+1.23%)
Dec 20, 2021 9.760 9.760 9.640 9.740 595,562 -0.09(-0.92%)
Dec 17, 2021 9.760 10.31 9.630 9.830 1,207,023 +0.07(+0.72%)
Dec 16, 2021 9.820 9.900 9.580 9.760 830,723 -0.03(-0.31%)
Dec 15, 2021 9.910 9.910 9.610 9.790 604,456 -0.10(-1.01%)
Dec 14, 2021 10.04 10.15 9.710 9.890 568,139 -0.19(-1.88%)
Dec 13, 2021 10.26 10.34 10.05 10.08 426,047 -0.22(-2.14%)
Dec 10, 2021 10.34 10.51 10.21 10.30 558,151 +0.00(+0.00%)
Dec 09, 2021 10.47 10.47 10.24 10.30 472,205 -0.18(-1.72%)
Dec 08, 2021 10.39 10.52 10.24 10.48 429,887 +0.09(+0.87%)
Dec 07, 2021 10.31 10.61 10.12 10.39 735,217 +0.21(+2.06%)
Dec 06, 2021 10.26 10.26 9.960 10.18 953,955 -0.05(-0.49%)
Dec 03, 2021 10.29 10.37 9.920 10.23 807,621 +0.01(+0.10%)
Dec 02, 2021 10.52 10.81 10.19 10.22 970,199 -0.22(-2.11%)
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.