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 +0.120 (+1.32%)
Official Closing 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 (%)
Nov 30, 2023 7.260 7.350 7.150 7.320 1,199,725 +0.04(+0.55%)
Nov 29, 2023 7.280 7.388 7.240 7.280 818,732 +0.10(+1.39%)
Nov 28, 2023 7.300 7.320 7.150 7.180 635,274 -0.12(-1.64%)
Nov 27, 2023 7.200 7.380 7.060 7.300 1,366,429 +0.03(+0.41%)
Nov 24, 2023 7.100 7.285 7.080 7.270 705,118 +0.18(+2.54%)
Nov 22, 2023 7.150 7.240 7.090 7.090 566,267 +0.00(+0.00%)
Nov 21, 2023 7.230 7.270 7.045 7.090 659,380 -0.21(-2.88%)
Nov 20, 2023 7.190 7.470 7.090 7.300 1,602,899 +0.11(+1.53%)
Nov 17, 2023 7.250 7.310 7.120 7.190 987,742 +0.03(+0.42%)
Nov 16, 2023 7.270 7.335 7.150 7.160 1,498,398 -0.15(-2.05%)
Nov 15, 2023 7.280 7.370 7.230 7.310 1,381,935 +0.01(+0.14%)
Nov 14, 2023 7.170 7.355 7.160 7.300 1,815,444 +0.45(+6.57%)
Nov 13, 2023 6.870 6.950 6.780 6.850 1,274,377 -0.10(-1.44%)
Nov 10, 2023 6.850 7.030 6.730 6.950 1,681,003 +0.18(+2.66%)
Nov 09, 2023 7.160 7.210 6.620 6.770 1,888,558 -0.36(-5.05%)
Nov 08, 2023 6.300 7.220 6.020 7.130 1,114,621 +0.23(+3.33%)
Nov 07, 2023 6.890 6.985 6.785 6.900 1,567,126 -0.04(-0.58%)
Nov 06, 2023 7.040 7.040 6.880 6.940 1,080,257 -0.12(-1.70%)
Nov 03, 2023 7.010 7.185 6.935 7.060 1,195,718 +0.24(+3.52%)
Nov 02, 2023 6.740 6.880 6.635 6.820 1,068,815 +0.22(+3.33%)
Nov 01, 2023 6.540 6.655 6.460 6.600 1,240,506 +0.04(+0.61%)
Oct 31, 2023 6.570 6.740 6.500 6.560 657,159 +0.01(+0.15%)
Oct 30, 2023 6.710 6.720 6.515 6.550 1,325,223 -0.07(-1.06%)
Oct 27, 2023 6.710 6.780 6.550 6.620 851,389 -0.09(-1.34%)
Oct 26, 2023 6.730 6.890 6.660 6.710 1,426,198 +0.01(+0.15%)
Oct 25, 2023 6.710 6.780 6.650 6.700 1,103,683 -0.09(-1.33%)
Oct 24, 2023 6.810 6.910 6.690 6.790 1,396,239 +0.05(+0.74%)
Oct 23, 2023 6.930 6.955 6.670 6.740 1,366,289 -0.22(-3.16%)
Oct 20, 2023 7.100 7.145 6.940 6.960 1,152,506 -0.14(-1.97%)
Oct 19, 2023 7.250 7.499 7.060 7.100 1,467,495 -0.17(-2.34%)
Oct 18, 2023 7.460 7.460 7.260 7.270 804,593 -0.25(-3.32%)
Oct 17, 2023 7.520 7.660 7.520 7.520 1,131,722 -0.06(-0.79%)
Oct 16, 2023 7.540 7.670 7.440 7.580 1,251,053 +0.15(+2.02%)
Oct 13, 2023 7.460 7.460 7.310 7.430 2,038,245 +0.02(+0.27%)
Oct 12, 2023 7.850 7.850 7.330 7.410 1,065,184 -0.47(-5.96%)
Oct 11, 2023 8.080 8.140 7.845 7.880 531,382 -0.21(-2.60%)
Oct 10, 2023 7.970 8.175 7.970 8.090 564,582 +0.14(+1.76%)
Oct 09, 2023 7.940 7.990 7.900 7.950 569,153 -0.05(-0.62%)
Oct 06, 2023 7.930 8.085 7.800 8.000 1,346,191 +0.01(+0.13%)
Oct 05, 2023 7.980 8.060 7.930 7.990 1,179,646 +0.00(+0.00%)
Oct 04, 2023 7.960 8.010 7.884 7.990 617,130 +0.07(+0.88%)
Oct 03, 2023 8.020 8.090 7.880 7.920 770,823 -0.17(-2.10%)
Oct 02, 2023 8.210 8.360 8.060 8.090 799,056 -0.16(-1.94%)
Sep 29, 2023 8.220 8.285 8.105 8.250 1,173,482 +0.08(+0.98%)
Sep 28, 2023 8.300 8.370 8.130 8.170 1,023,874 -0.14(-1.68%)
Sep 27, 2023 8.270 8.330 8.190 8.310 763,672 +0.11(+1.34%)
Sep 26, 2023 8.260 8.380 8.200 8.200 674,149 -0.14(-1.68%)
Sep 25, 2023 8.300 8.360 8.315 8.340 705,442 +0.00(+0.00%)
Sep 22, 2023 8.390 8.450 8.290 8.340 1,021,352 -0.04(-0.48%)
Sep 21, 2023 8.570 8.570 8.310 8.380 847,420 -0.25(-2.90%)
Sep 20, 2023 8.830 9.020 8.610 8.630 1,144,735 -0.15(-1.71%)
Sep 19, 2023 8.640 8.795 8.590 8.780 1,155,327 +0.12(+1.39%)
Sep 18, 2023 8.480 8.680 8.425 8.660 1,008,073 +0.19(+2.24%)
Sep 15, 2023 8.760 8.810 8.390 8.470 5,808,220 -0.29(-3.31%)
Sep 14, 2023 8.600 8.790 8.595 8.760 1,768,140 +0.23(+2.70%)
Sep 13, 2023 8.670 8.720 8.450 8.530 941,731 -0.10(-1.16%)
Sep 12, 2023 8.580 8.755 8.575 8.630 1,198,944 +0.04(+0.47%)
Sep 11, 2023 8.670 8.715 8.560 8.590 819,256 -0.04(-0.46%)
Sep 08, 2023 8.630 8.830 8.570 8.630 820,605 -0.01(-0.12%)
Sep 07, 2023 8.710 8.790 8.515 8.640 688,085 -0.08(-0.92%)
Sep 06, 2023 8.830 8.865 8.620 8.720 637,684 -0.12(-1.36%)
Sep 05, 2023 9.100 9.180 8.830 8.840 975,903 -0.30(-3.28%)
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.