loading

Hillman Solutions Corp (HLMN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-25 $9.21 $9.02 $0.20 436,682.0 -2.53%
2025-09-24 $9.38 $9.21 $0.17 1,077,917.0 -0.21%
2025-09-23 $9.52 $9.28 $0.245 843,484.0 -0.64%
2025-09-22 $9.45 $9.24 $0.205 690,186.0 -1.05%
2025-09-19 $9.94 $9.35 $0.59 1,924,881.0 -3.07%
2025-09-18 $9.80 $9.51 $0.30 764,052.0 +2.73%
2025-09-17 $9.98 $9.49 $0.49 967,663.0 -2.26%
2025-09-16 $9.86 $9.57 $0.2899 662,135.0 -0.31%
2025-09-15 $9.79 $9.64 $0.15 577,839.0 +0.62%
2025-09-12 $9.91 $9.65 $0.255 656,968.0 -2.61%
2025-09-11 $10.02 $9.76 $0.255 759,306.0 +1.94%
2025-09-10 $9.82 $9.57 $0.245 788,950.0 +1.45%
2025-09-09 $9.98 $9.59 $0.39 715,737.0 -3.50%
2025-09-08 $10.12 $9.78 $0.345 903,600.0 -1.48%
2025-09-05 $10.22 $10.01 $0.215 921,570.0 +2.22%
2025-09-04 $10.00 $9.78 $0.22 1,864,496.0 +1.33%
2025-09-03 $9.93 $9.75 $0.1789 1,513,119.0 -0.41%
2025-09-02 $9.89 $9.65 $0.24 1,233,471.0 -0.51%
2025-08-29 $10.08 $9.88 $0.20 787,263.0 -0.90%
2025-08-28 $10.18 $9.85 $0.33 743,804.0 -0.10%
2025-08-27 $10.04 $9.91 $0.13 635,119.0 +0.40%
2025-08-26 $10.13 $9.92 $0.21 1,163,928.0 -0.70%

Hillman Solutions Corp (HLMN) 株の年ごとの株価履歴

この詳細な分析では、Hillman Solutions Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHLMN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hillman Solutions Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のHillman Solutions Corp (HLMN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $10.22 $9.02 $1.21 17,302,056.0 -8.25%
2025-08 $10.40 $7.55 $2.85 35,759,201.0 +25.22%
2025-07 $8.32 $7.10 $1.22 37,369,568.0 +10.50%
2025-06 $7.60 $6.55 $1.05 27,903,930.0 -1.38%
2025-05 $8.52 $6.99 $1.53 32,009,455.0 +3.58%
2025-04 $9.02 $6.64 $2.38 45,211,618.0 -20.48%
2025-03 $9.97 $8.51 $1.46 21,360,676.0 -9.94%
2025-02 $10.56 $9.26 $1.30 19,351,028.0 -2.40%
2025-01 $10.64 $9.18 $1.46 15,461,471.0 +2.67%

2024年のHillman Solutions Corp (HLMN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $11.55 $9.55 $2.00 18,428,690.0 -15.00%
2024-11 $12.08 $10.22 $1.86 17,630,642.0 +7.55%
2024-10 $11.15 $9.61 $1.54 13,379,918.0 +0.38%
2024-09 $10.76 $9.35 $1.42 20,387,894.0 +6.13%
2024-08 $10.16 $8.62 $1.54 21,240,686.0 -1.97%
2024-07 $10.41 $8.50 $1.91 20,987,174.0 +14.69%
2024-06 $9.35 $8.43 $0.925 13,819,034.0 -3.70%
2024-05 $10.11 $8.50 $1.61 17,033,539.0 -3.87%
2024-04 $10.85 $9.22 $1.62 18,058,013.0 -10.15%
2024-03 $10.78 $9.45 $1.33 17,106,464.0 +9.24%
2024-02 $9.99 $8.54 $1.45 21,555,385.0 +10.81%
2024-01 $9.33 $8.55 $0.78 19,317,255.0 -4.56%

2023年のHillman Solutions Corp (HLMN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $9.48 $7.22 $2.26 24,034,414.0 +25.82%
2023-11 $7.47 $6.02 $1.45 25,347,326.0 +11.59%
2023-10 $8.36 $6.50 $1.86 23,408,799.0 -20.48%
2023-09 $9.26 $8.11 $1.15 24,489,258.0 -8.84%
2023-08 $10.02 $8.82 $1.20 27,766,469.0 -8.03%
2023-07 $9.96 $8.29 $1.67 19,903,045.0 +9.21%
2023-06 $9.39 $7.98 $1.41 37,240,386.0 +11.23%
2023-05 $8.55 $7.78 $0.775 37,446,642.0 -3.57%
2023-04 $8.43 $7.67 $0.755 16,178,904.0 -0.24%
2023-03 $9.18 $7.57 $1.61 47,537,910.0 -5.29%
2023-02 $10.28 $8.39 $1.89 19,859,763.0 -7.40%
2023-01 $9.78 $7.28 $2.50 21,603,672.0 +33.15%
tools_accessories KMT
$20.78
price down icon 0.24%
tools_accessories EML
$24.77
price down icon 0.28%
tools_accessories CVR
$10.15
price down icon 0.27%
tools_accessories TKR
$74.29
price down icon 1.71%
tools_accessories TTC
$75.58
price down icon 1.09%
大文字化:     |  ボリューム (24 時間):