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

Hillman Solutions Corp (NQ: HLMN )

9.170 -0.020 (-0.22%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 3, 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 (%)
Aug 31, 2022 8.700 8.805 8.390 8.390 1,646,451 -0.20(-2.33%)
Aug 30, 2022 8.680 9.060 8.500 8.590 4,410,336 -0.08(-0.92%)
Aug 29, 2022 8.770 8.845 8.620 8.670 1,094,904 -0.14(-1.59%)
Aug 26, 2022 8.810 8.930 8.745 8.810 1,558,176 +0.00(+0.00%)
Aug 25, 2022 8.720 8.850 8.570 8.810 1,317,246 +0.12(+1.38%)
Aug 24, 2022 8.720 8.860 8.670 8.690 1,002,079 -0.05(-0.57%)
Aug 23, 2022 8.950 8.980 8.720 8.740 750,541 -0.13(-1.47%)
Aug 22, 2022 9.090 9.200 8.810 8.870 1,058,811 -0.40(-4.31%)
Aug 19, 2022 9.550 9.580 9.140 9.270 955,682 -0.42(-4.33%)
Aug 18, 2022 9.660 9.840 9.610 9.690 1,219,887 +0.11(+1.15%)
Aug 17, 2022 9.940 9.940 9.570 9.580 774,864 -0.44(-4.39%)
Aug 16, 2022 10.05 10.22 9.990 10.02 852,028 -0.05(-0.50%)
Aug 15, 2022 9.730 10.12 9.680 10.07 710,536 +0.23(+2.34%)
Aug 12, 2022 9.660 9.845 9.575 9.840 548,588 +0.22(+2.29%)
Aug 11, 2022 9.660 9.780 9.554 9.620 829,154 +0.13(+1.37%)
Aug 10, 2022 9.610 9.700 9.480 9.490 459,083 +0.12(+1.28%)
Aug 09, 2022 9.630 9.630 9.305 9.370 509,332 -0.25(-2.60%)
Aug 08, 2022 9.300 9.725 9.160 9.620 1,064,858 +0.37(+4.00%)
Aug 05, 2022 9.080 9.365 9.080 9.250 1,075,732 -0.01(-0.11%)
Aug 04, 2022 9.220 9.470 9.162 9.260 1,288,925 +0.00(+0.00%)
Aug 03, 2022 9.750 9.750 9.092 9.260 2,131,716 -0.99(-9.66%)
Aug 02, 2022 10.29 10.65 10.14 10.25 763,817 -0.11(-1.06%)
Aug 01, 2022 10.35 10.46 10.11 10.36 1,003,264 +0.01(+0.10%)
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%)
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.