HLMN - Hillman Solutions Corp
9.16
-0.120 -1.310%
Share volume: 836,372
Last Updated: 03-13-2025
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.28
-0.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $9.28 | $9.28 | $9.31 | $9.31 | $9.07 | $9.07 | $9.16 | $9.16 | 836,372 | $836,372.00 |
| 03-12-2025 | $9.40 | $9.40 | $9.80 | $9.80 | $9.10 | $9.10 | $9.28 | $9.28 | 1,092,427 | $1,092,427.00 |
| 03-11-2025 | $9.70 | $9.70 | $9.74 | $9.74 | $9.27 | $9.27 | $9.37 | $9.37 | 1,013,667 | $1,013,667.00 |
| 03-10-2025 | $9.48 | $9.48 | $9.84 | $9.84 | $9.42 | $9.42 | $9.71 | $9.71 | 1,655,585 | $1,655,585.00 |
| 03-07-2025 | $9.50 | $9.50 | $9.59 | $9.59 | $9.28 | $9.28 | $9.55 | $9.55 | 1,299,567 | $1,299,567.00 |
| 03-06-2025 | $9.38 | $9.38 | $9.52 | $9.52 | $9.30 | $9.30 | $9.48 | $9.48 | 953,649 | $953,649.00 |
| 03-05-2025 | $9.30 | $9.30 | $9.52 | $9.52 | $9.30 | $9.30 | $9.46 | $9.46 | 1,036,509 | $1,036,509.00 |
| 03-04-2025 | $9.37 | $9.37 | $9.42 | $9.42 | $9.17 | $9.17 | $9.25 | $9.25 | 1,228,827 | $1,228,827.00 |
| 03-03-2025 | $9.77 | $9.77 | $9.97 | $9.97 | $9.43 | $9.43 | $9.44 | $9.44 | 1,236,891 | $1,236,891.00 |
| 02-28-2025 | $9.89 | $9.89 | $9.98 | $9.98 | $9.62 | $9.62 | $9.76 | $9.76 | 1,448,372 | $1,435,886.00 |