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 (%)
Jul 29, 2022 10.06 10.38 9.970 10.35 932,351 +0.29(+2.88%)
Jul 28, 2022 9.980 10.21 9.766 10.06 1,128,366 +0.16(+1.62%)
Jul 27, 2022 9.640 9.940 9.500 9.900 920,491 +0.32(+3.34%)
Jul 26, 2022 9.590 9.620 9.335 9.580 729,453 +0.00(+0.00%)
Jul 25, 2022 9.410 9.625 9.250 9.580 649,644 +0.18(+1.91%)
Jul 22, 2022 9.710 9.720 9.280 9.400 721,818 -0.23(-2.39%)
Jul 21, 2022 9.560 9.729 9.400 9.630 506,368 -0.01(-0.10%)
Jul 20, 2022 9.160 9.710 9.160 9.640 963,798 +0.48(+5.24%)
Jul 19, 2022 9.020 9.210 8.870 9.160 711,382 +0.27(+3.04%)
Jul 18, 2022 9.070 9.170 8.875 8.890 627,936 -0.08(-0.89%)
Jul 15, 2022 8.730 8.990 8.600 8.970 996,400 +0.44(+5.16%)
Jul 14, 2022 8.470 9.100 8.270 8.530 1,041,701 -0.10(-1.16%)
Jul 13, 2022 8.340 8.705 8.230 8.630 590,099 +0.20(+2.37%)
Jul 12, 2022 8.380 8.580 8.340 8.430 682,365 +0.07(+0.84%)
Jul 11, 2022 8.420 8.630 8.300 8.360 1,810,007 -0.19(-2.22%)
Jul 08, 2022 8.610 8.750 8.460 8.550 478,675 -0.11(-1.27%)
Jul 07, 2022 8.380 8.725 8.380 8.660 1,728,225 +0.33(+3.96%)
Jul 06, 2022 8.610 8.720 8.250 8.330 638,159 -0.36(-4.14%)
Jul 05, 2022 8.450 8.720 8.010 8.690 1,588,587 +0.03(+0.35%)
Jul 01, 2022 8.560 8.840 8.490 8.660 1,488,292 +0.02(+0.23%)
Jun 30, 2022 8.490 8.670 8.199 8.640 2,027,586 +0.02(+0.23%)
Jun 29, 2022 8.800 8.800 8.490 8.620 2,582,027 -0.17(-1.93%)
Jun 28, 2022 9.330 9.330 8.625 8.790 1,853,249 -0.48(-5.18%)
Jun 27, 2022 9.430 9.760 9.140 9.270 2,243,899 -0.17(-1.80%)
Jun 24, 2022 9.640 9.930 9.405 9.440 17,396,124 -0.19(-1.97%)
Jun 23, 2022 9.520 9.800 9.440 9.630 1,424,870 +0.17(+1.80%)
Jun 22, 2022 9.660 9.915 9.405 9.460 1,635,693 -0.27(-2.77%)
Jun 21, 2022 10.11 10.22 9.710 9.730 1,784,766 -0.30(-2.99%)
Jun 17, 2022 9.600 10.14 9.590 10.03 1,797,296 +0.49(+5.14%)
Jun 16, 2022 9.830 9.830 9.435 9.540 1,481,504 -0.50(-4.98%)
Jun 15, 2022 9.790 10.22 9.670 10.04 1,302,369 +0.36(+3.72%)
Jun 14, 2022 9.930 10.17 9.610 9.680 1,543,764 -0.15(-1.53%)
Jun 13, 2022 10.33 11.23 9.785 9.830 1,605,632 -0.92(-8.56%)
Jun 10, 2022 11.16 11.19 10.74 10.75 886,578 -0.57(-5.04%)
Jun 09, 2022 11.80 11.82 11.32 11.32 785,752 -0.53(-4.47%)
Jun 08, 2022 11.96 12.14 11.78 11.85 783,061 -0.10(-0.84%)
Jun 07, 2022 12.16 12.23 11.50 11.95 1,458,854 -0.42(-3.40%)
Jun 06, 2022 11.88 12.45 11.64 12.37 1,543,464 +0.73(+6.27%)
Jun 03, 2022 11.80 11.90 11.56 11.64 891,180 -0.21(-1.77%)
Jun 02, 2022 11.51 11.86 11.46 11.85 1,118,851 +0.34(+2.95%)
Jun 01, 2022 11.39 11.55 11.09 11.51 955,451 +0.10(+0.88%)
May 31, 2022 11.60 11.65 11.17 11.41 1,506,096 -0.21(-1.81%)
May 27, 2022 11.44 11.63 11.35 11.62 497,376 +0.25(+2.20%)
May 26, 2022 11.00 11.40 10.94 11.37 841,951 +0.45(+4.12%)
May 25, 2022 10.83 11.24 10.77 10.92 1,344,308 +0.04(+0.37%)
May 24, 2022 10.88 11.20 10.69 10.88 1,305,837 -0.18(-1.63%)
May 23, 2022 11.08 11.24 10.95 11.06 701,254 +0.08(+0.73%)
May 20, 2022 11.14 11.20 10.57 10.98 772,277 -0.05(-0.45%)
May 19, 2022 10.89 11.28 10.89 11.03 731,570 +0.15(+1.38%)
May 18, 2022 11.29 11.57 10.79 10.88 1,079,327 -0.53(-4.65%)
May 17, 2022 11.31 11.45 11.18 11.41 1,292,396 +0.21(+1.88%)
May 16, 2022 11.38 11.40 11.13 11.20 918,351 -0.12(-1.06%)
May 13, 2022 11.03 11.40 10.60 11.32 924,227 +0.42(+3.85%)
May 12, 2022 10.45 11.02 10.20 10.90 1,151,817 +0.51(+4.91%)
May 11, 2022 10.49 10.95 10.30 10.39 885,423 -0.13(-1.24%)
May 10, 2022 11.41 11.59 10.44 10.52 1,472,496 -0.78(-6.90%)
May 09, 2022 11.64 11.76 11.22 11.30 1,318,486 -0.57(-4.80%)
May 06, 2022 11.66 11.94 11.25 11.87 1,580,619 +0.16(+1.37%)
May 05, 2022 11.79 11.91 11.43 11.71 1,259,163 -0.10(-0.85%)
May 04, 2022 11.75 11.85 11.07 11.81 2,147,736 +0.14(+1.20%)
May 03, 2022 10.96 11.71 10.86 11.67 1,407,445 +0.53(+4.76%)
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.