Hillman Solutions Corp. - Common Stock (NQ:HLMN)

7.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 7.530 7.630 7.390 7.600 1,291,387 +0.10(+1.33%)
Jul 01, 2025 7.100 7.740 7.100 7.500 1,158,501 +0.36(+5.04%)
Jun 30, 2025 7.180 7.200 7.031 7.140 1,504,661 +0.00(+0.00%)
Jun 27, 2025 7.110 7.305 6.995 7.140 4,472,755 +0.07(+0.99%)
Jun 26, 2025 6.900 7.085 6.790 7.070 1,518,403 +0.28(+4.12%)
Jun 25, 2025 6.880 6.890 6.750 6.790 1,125,938 -0.11(-1.59%)
Jun 24, 2025 6.930 7.010 6.830 6.900 1,098,921 +0.04(+0.58%)
Jun 23, 2025 6.600 6.870 6.550 6.860 1,909,570 +0.20(+3.00%)
Jun 20, 2025 6.800 6.810 6.620 6.660 1,290,705 -0.04(-0.60%)
Jun 18, 2025 6.690 6.860 6.675 6.700 1,031,407 +0.01(+0.15%)
Jun 17, 2025 6.800 6.870 6.645 6.690 2,163,204 -0.18(-2.62%)
Jun 16, 2025 6.930 6.955 6.790 6.870 1,354,457 +0.01(+0.15%)
Jun 13, 2025 7.240 7.240 6.820 6.860 1,137,104 -0.36(-4.99%)
Jun 12, 2025 7.290 7.335 7.170 7.220 842,484 -0.12(-1.63%)
Jun 11, 2025 7.550 7.565 7.295 7.340 1,093,359 -0.17(-2.26%)
Jun 10, 2025 7.500 7.590 7.450 7.510 787,640 +0.07(+0.94%)
Jun 09, 2025 7.380 7.540 7.345 7.440 695,885 +0.09(+1.22%)
Jun 06, 2025 7.560 7.600 7.330 7.350 922,209 -0.06(-0.81%)
Jun 05, 2025 7.410 7.495 7.325 7.410 974,180 -0.01(-0.13%)
Jun 04, 2025 7.400 7.515 7.380 7.420 758,071 +0.01(+0.13%)
Jun 03, 2025 7.200 7.435 7.145 7.410 1,205,890 +0.22(+3.06%)
Jun 02, 2025 7.240 7.430 7.030 7.190 2,351,296 -0.05(-0.69%)
May 30, 2025 7.380 7.425 7.230 7.240 1,265,891 -0.20(-2.69%)
May 29, 2025 7.400 7.485 7.240 7.440 995,568 +0.11(+1.50%)
May 28, 2025 7.570 7.580 7.320 7.330 1,171,935 -0.25(-3.30%)
May 27, 2025 7.390 7.590 7.310 7.580 1,194,277 +0.33(+4.55%)
May 23, 2025 7.230 7.300 7.165 7.250 1,312,948 -0.13(-1.76%)
May 22, 2025 7.330 7.410 7.245 7.380 1,309,594 -0.04(-0.54%)
May 21, 2025 7.740 7.790 7.405 7.420 1,067,297 -0.44(-5.60%)
May 20, 2025 7.980 8.025 7.820 7.860 958,411 -0.14(-1.75%)
May 19, 2025 7.900 8.040 7.875 8.000 668,824 -0.06(-0.74%)
May 16, 2025 8.100 8.140 8.040 8.060 740,507 -0.04(-0.49%)
May 15, 2025 8.040 8.160 7.945 8.100 1,131,180 +0.03(+0.37%)
May 14, 2025 8.290 8.365 8.060 8.070 1,087,686 -0.29(-3.47%)
May 13, 2025 8.520 8.520 8.320 8.360 1,547,855 -0.07(-0.83%)
May 12, 2025 8.070 8.475 8.070 8.430 2,091,248 +0.68(+8.77%)
May 09, 2025 7.690 7.855 7.670 7.750 1,701,763 +0.07(+0.91%)
May 08, 2025 7.360 7.770 7.310 7.680 2,147,391 +0.37(+5.06%)
May 07, 2025 7.230 7.325 7.125 7.310 2,258,298 +0.14(+1.95%)
May 06, 2025 7.290 7.350 7.100 7.170 2,110,294 -0.21(-2.85%)
May 05, 2025 7.390 7.540 7.100 7.380 3,608,454 +0.24(+3.36%)
May 02, 2025 7.000 7.235 7.000 7.140 1,707,263 +0.11(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.