Stockscreener 앱 받기
9.165
0.65%
-0.055
Hillman Solutions Corp 주식 (HLMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $9.27 | $9.02 | $0.25 | 900,513.0 | -0.60% |
| 2025-10-31 | $9.29 | $9.07 | $0.225 | 931,869.0 | -1.39% |
| 2025-10-30 | $9.52 | $9.31 | $0.205 | 595,820.0 | -0.95% |
| 2025-10-29 | $9.70 | $9.32 | $0.375 | 884,985.0 | -2.28% |
| 2025-10-28 | $9.68 | $9.48 | $0.20 | 675,329.0 | +0.52% |
| 2025-10-27 | $9.86 | $9.59 | $0.27 | 623,128.0 | -1.33% |
| 2025-10-24 | $9.80 | $9.54 | $0.265 | 858,689.0 | +3.07% |
| 2025-10-23 | $9.62 | $9.38 | $0.24 | 628,120.0 | -1.05% |
| 2025-10-22 | $9.75 | $9.51 | $0.24 | 951,804.0 | -1.85% |
| 2025-10-21 | $9.79 | $9.42 | $0.365 | 512,690.0 | +2.53% |
| 2025-10-20 | $9.50 | $9.30 | $0.20 | 655,145.0 | +1.82% |
| 2025-10-17 | $9.42 | $9.28 | $0.145 | 865,583.0 | -1.17% |
| 2025-10-16 | $9.67 | $9.41 | $0.26 | 939,340.0 | -1.46% |
| 2025-10-15 | $9.75 | $9.54 | $0.205 | 783,484.0 | +0.00% |
| 2025-10-14 | $9.62 | $9.06 | $0.56 | 919,823.0 | +3.13% |
| 2025-10-13 | $9.58 | $9.28 | $0.30 | 1,232,079.0 | -1.28% |
| 2025-10-10 | $9.76 | $9.26 | $0.50 | 2,007,134.0 | +1.84% |
| 2025-10-09 | $9.38 | $9.17 | $0.21 | 1,031,826.0 | -1.91% |
| 2025-10-08 | $9.53 | $9.24 | $0.2849 | 726,875.0 | +1.51% |
| 2025-10-07 | $9.31 | $9.18 | $0.135 | 1,238,048.0 | -0.22% |
| 2025-10-06 | $9.30 | $8.98 | $0.32 | 832,108.0 | +0.87% |
Hillman Solutions Corp 주식 (HLMN) 연도별 가격 이력
이 심층 분석에서는 Hillman Solutions Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLMN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hillman Solutions Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hillman Solutions Corp 주식 (HLMN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.27 | $9.02 | $0.25 | 900,513.0 | -0.60% |
| 2025-10 | $9.86 | $8.95 | $0.915 | 20,149,061.0 | +0.44% |
| 2025-09 | $10.22 | $9.02 | $1.21 | 20,548,221.0 | -7.09% |
| 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% |
Hillman Solutions Corp 주식 (HLMN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Hillman Solutions Corp 주식 (HLMN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.30%
자본화:
|
볼륨(24시간):