Hillman Solutions Corp.HLMNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.72 | $9.80 | $9.70 | $9.80 | 14,209 |
| 2/2/2026 | $9.41 | $9.81 | $9.35 | $9.71 | 1.02M |
| 1/30/2026 | $9.42 | $9.57 | $9.35 | $9.37 | 1.15M |
| 1/29/2026 | $9.37 | $9.50 | $9.26 | $9.48 | 891,800 |
| 1/28/2026 | $9.53 | $9.57 | $9.30 | $9.35 | 544,716 |
| 1/27/2026 | $9.58 | $9.59 | $9.43 | $9.51 | 581,907 |
| 1/26/2026 | $9.61 | $9.79 | $9.52 | $9.61 | 718,819 |
| 1/23/2026 | $9.87 | $9.95 | $9.61 | $9.63 | 651,319 |
| 1/22/2026 | $9.98 | $10.11 | $9.87 | $9.92 | 1.94M |
| 1/21/2026 | $9.77 | $9.96 | $9.70 | $9.95 | 872,600 |
| 1/20/2026 | $9.67 | $9.85 | $9.62 | $9.67 | 657,800 |
| 1/16/2026 | $9.99 | $10.11 | $9.84 | $9.95 | 759,943 |
| 1/15/2026 | $9.58 | $9.99 | $9.55 | $9.97 | 935,901 |
| 1/14/2026 | $9.67 | $9.85 | $9.47 | $9.58 | 1.57M |
| 1/13/2026 | $9.80 | $9.90 | $9.66 | $9.67 | 1.24M |
| 1/12/2026 | $9.81 | $9.90 | $9.69 | $9.78 | 970,800 |
| 1/9/2026 | $9.73 | $10.10 | $9.68 | $9.82 | 1.16M |
| 1/8/2026 | $9.38 | $9.96 | $9.31 | $9.71 | 1.59M |
| 1/7/2026 | $9.47 | $9.56 | $9.32 | $9.47 | 2.95M |
| 1/6/2026 | $9.18 | $9.43 | $9.09 | $9.40 | 937,912 |
| 1/5/2026 | $8.72 | $9.50 | $8.66 | $9.27 | 2.28M |
| 1/2/2026 | $8.69 | $8.80 | $8.51 | $8.71 | 922,364 |
| 12/31/2025 | $8.79 | $8.80 | $8.63 | $8.66 | 795,400 |
| 12/30/2025 | $8.92 | $9.00 | $8.78 | $8.78 | 634,900 |
| 12/29/2025 | $9.08 | $9.09 | $8.92 | $8.94 | 744,800 |
| 12/26/2025 | $8.93 | $9.11 | $8.92 | $9.09 | 604,300 |
| 12/24/2025 | $8.99 | $9.09 | $8.90 | $8.99 | 377,100 |
| 12/23/2025 | $9.05 | $9.12 | $8.88 | $8.97 | 1.40M |
| 12/22/2025 | $8.88 | $9.19 | $8.88 | $9.11 | 1.08M |
| 12/19/2025 | $8.98 | $9.05 | $8.81 | $8.88 | 1.37M |
| 12/18/2025 | $9.03 | $9.21 | $9.02 | $9.06 | 1.18M |
| 12/17/2025 | $9.01 | $9.12 | $8.81 | $8.92 | 960,500 |
| 12/16/2025 | $9.14 | $9.18 | $8.98 | $9.05 | 1.04M |
| 12/15/2025 | $9.31 | $9.38 | $9.07 | $9.13 | 1.28M |
| 12/12/2025 | $9.29 | $9.43 | $9.20 | $9.24 | 1.24M |
| 12/11/2025 | $9.03 | $9.29 | $9.02 | $9.25 | 876,813 |
| 12/10/2025 | $8.70 | $9.09 | $8.70 | $8.97 | 1.51M |
| 12/9/2025 | $8.65 | $8.76 | $8.57 | $8.70 | 929,633 |
| 12/8/2025 | $8.86 | $8.91 | $8.68 | $8.70 | 973,900 |
| 12/5/2025 | $8.97 | $9.00 | $8.76 | $8.82 | 830,833 |
| 12/4/2025 | $9.09 | $9.16 | $8.95 | $8.99 | 933,518 |
| 12/3/2025 | $8.72 | $9.13 | $8.72 | $9.12 | 1.23M |
| 12/2/2025 | $8.78 | $8.78 | $8.60 | $8.66 | 872,900 |
| 12/1/2025 | $8.79 | $8.89 | $8.66 | $8.72 | 762,010 |
| 11/28/2025 | $8.87 | $8.87 | $8.74 | $8.75 | 349,741 |
| 11/26/2025 | $8.67 | $8.89 | $8.67 | $8.86 | 728,400 |
| 11/25/2025 | $8.43 | $8.78 | $8.41 | $8.74 | 1.05M |
| 11/24/2025 | $8.39 | $8.50 | $8.16 | $8.35 | 986,302 |
| 11/21/2025 | $8.08 | $8.55 | $8.08 | $8.43 | 1.09M |
| 11/20/2025 | $8.19 | $8.24 | $8.00 | $8.06 | 830,200 |
| 11/19/2025 | $8.06 | $8.13 | $7.95 | $8.06 | 1.11M |
| 11/18/2025 | $8.20 | $8.21 | $8.04 | $8.05 | 1.08M |
| 11/17/2025 | $8.40 | $8.47 | $8.22 | $8.25 | 836,738 |
| 11/14/2025 | $8.49 | $8.54 | $8.39 | $8.41 | 669,100 |
| 11/13/2025 | $8.63 | $8.72 | $8.48 | $8.56 | 992,800 |
| 11/12/2025 | $8.65 | $8.80 | $8.64 | $8.68 | 987,041 |
| 11/11/2025 | $8.78 | $8.82 | $8.68 | $8.68 | 635,100 |
| 11/10/2025 | $8.80 | $8.93 | $8.71 | $8.76 | 667,400 |
| 11/7/2025 | $8.73 | $8.83 | $8.56 | $8.76 | 964,700 |
| 11/6/2025 | $9.11 | $9.14 | $8.60 | $8.72 | 1.39M |
| 11/5/2025 | $8.97 | $9.34 | $8.87 | $9.12 | 1.86M |