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

Hillman Solutions Corp (NQ: HLMN )

9.450 -0.240 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2024 9.610 9.770 9.595 9.740 1,142,096 +0.24(+2.53%)
Feb 28, 2024 9.490 9.635 9.360 9.500 844,518 -0.15(-1.55%)
Feb 27, 2024 9.790 9.800 9.575 9.650 1,172,934 +0.00(+0.00%)
Feb 26, 2024 9.400 9.760 9.350 9.650 1,792,840 +0.00(+0.00%)
Feb 23, 2024 9.530 9.850 9.520 9.650 2,303,454 +0.35(+3.76%)
Feb 22, 2024 9.590 9.995 9.150 9.300 2,353,595 +0.43(+4.85%)
Feb 21, 2024 8.910 8.950 8.800 8.870 792,171 -0.04(-0.45%)
Feb 20, 2024 8.950 9.110 8.890 8.910 809,701 -0.21(-2.30%)
Feb 16, 2024 9.120 9.220 9.015 9.120 954,859 +0.00(+0.00%)
Feb 15, 2024 9.020 9.140 8.900 9.120 1,070,301 +0.18(+2.01%)
Feb 14, 2024 8.930 9.000 8.795 8.940 839,579 +0.16(+1.82%)
Feb 13, 2024 8.880 8.955 8.690 8.780 875,742 -0.45(-4.88%)
Feb 12, 2024 9.120 9.310 9.110 9.230 740,834 +0.19(+2.10%)
Feb 09, 2024 9.000 9.060 8.850 9.040 767,100 +0.06(+0.67%)
Feb 08, 2024 8.700 9.005 8.665 8.980 826,369 +0.27(+3.10%)
Feb 07, 2024 8.780 8.810 8.675 8.710 612,285 -0.06(-0.68%)
Feb 06, 2024 8.650 8.790 8.541 8.770 835,678 +0.12(+1.39%)
Feb 05, 2024 8.790 8.823 8.600 8.650 836,441 -0.27(-3.03%)
Feb 02, 2024 8.840 9.055 8.770 8.920 1,062,871 -0.09(-1.00%)
Feb 01, 2024 8.880 9.015 8.765 9.010 922,090 +0.22(+2.50%)
Jan 31, 2024 9.190 9.235 8.770 8.790 1,166,976 -0.42(-4.56%)
Jan 30, 2024 9.230 9.320 9.185 9.210 540,329 -0.11(-1.18%)
Jan 29, 2024 8.980 9.325 8.870 9.320 1,163,509 +0.34(+3.79%)
Jan 26, 2024 9.140 9.210 8.950 8.980 1,044,367 -0.11(-1.21%)
Jan 25, 2024 9.090 9.210 8.950 9.090 841,374 +0.18(+2.02%)
Jan 24, 2024 9.280 9.280 8.860 8.910 866,595 -0.24(-2.62%)
Jan 23, 2024 9.330 9.330 9.130 9.150 1,770,290 -0.01(-0.11%)
Jan 22, 2024 8.920 9.160 8.850 9.160 806,228 +0.27(+3.04%)
Jan 19, 2024 8.880 8.925 8.630 8.890 898,075 +0.07(+0.79%)
Jan 18, 2024 8.890 8.950 8.685 8.820 598,690 -0.02(-0.23%)
Jan 17, 2024 8.800 8.925 8.725 8.840 875,789 -0.16(-1.78%)
Jan 16, 2024 8.810 9.000 8.745 9.000 1,014,161 +0.09(+1.01%)
Jan 12, 2024 9.070 9.210 8.825 8.910 895,726 +0.06(+0.68%)
Jan 11, 2024 8.750 8.860 8.635 8.850 1,125,947 +0.08(+0.91%)
Jan 10, 2024 8.710 8.800 8.680 8.770 683,148 +0.01(+0.11%)
Jan 09, 2024 8.750 8.850 8.690 8.760 543,670 -0.14(-1.57%)
Jan 08, 2024 8.770 8.930 8.695 8.900 674,192 +0.17(+1.95%)
Jan 05, 2024 8.640 8.860 8.550 8.730 689,884 -0.01(-0.11%)
Jan 04, 2024 8.730 8.850 8.635 8.740 843,412 +0.03(+0.34%)
Jan 03, 2024 8.970 8.970 8.675 8.710 1,228,119 -0.37(-4.07%)
Jan 02, 2024 9.000 9.235 8.980 9.080 1,168,500 -0.13(-1.41%)
Dec 29, 2023 9.280 9.340 9.175 9.210 789,019 -0.11(-1.18%)
Dec 28, 2023 9.280 9.480 9.220 9.320 816,054 +0.00(+0.00%)
Dec 27, 2023 9.290 9.340 9.235 9.320 715,705 +0.03(+0.32%)
Dec 26, 2023 9.200 9.330 8.658 9.290 785,958 +0.18(+1.98%)
Dec 22, 2023 8.970 9.160 8.960 9.110 968,382 +0.18(+2.02%)
Dec 21, 2023 8.800 8.960 8.770 8.930 1,112,389 +0.23(+2.64%)
Dec 20, 2023 8.830 8.930 8.600 8.700 1,589,911 -0.09(-1.02%)
Dec 19, 2023 8.720 8.870 8.640 8.790 1,437,477 +0.18(+2.09%)
Dec 18, 2023 8.680 8.690 8.510 8.610 1,060,876 -0.02(-0.23%)
Dec 15, 2023 8.810 8.810 8.530 8.630 2,224,320 -0.09(-1.03%)
Dec 14, 2023 8.390 8.790 8.320 8.720 1,689,576 +0.56(+6.86%)
Dec 13, 2023 7.580 8.190 7.580 8.160 1,627,307 +0.26(+3.29%)
Dec 12, 2023 8.110 8.110 7.630 7.900 846,916 -0.19(-2.35%)
Dec 11, 2023 7.950 8.100 7.885 8.090 1,346,131 +0.14(+1.76%)
Dec 08, 2023 7.950 8.045 7.510 7.950 989,971 -0.02(-0.25%)
Dec 07, 2023 7.800 7.970 7.760 7.970 1,389,174 +0.21(+2.71%)
Dec 06, 2023 7.800 8.020 7.731 7.760 991,694 -0.03(-0.39%)
Dec 05, 2023 7.970 7.970 7.760 7.790 991,155 -0.22(-2.75%)
Dec 04, 2023 7.680 8.035 7.675 8.010 1,532,102 +0.29(+3.76%)
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.