Get the Stockscreener App
9.525
0.05%
+0.015
Hillman Solutions Corp Stock (HLMN) Price History
The historical daily chart and data for Hillman Solutions Corp stock (HLMN), show that the latest closing stock price as of May 14, 2024, is $9.525.
- Hillman Solutions Corp all-time high stock price is $13.46, occurred on August 13, 2021.
- The lowest Hillman Solutions Corp stock price recorded was $6.02 on November 08, 2023. Since then, Hillman Solutions Corp's stock price has risen over 58.22% to $9.525 now.
- The 52-week high stock price for HLMN is $10.85, representing a 13.86% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for HLMN is $6.02, indicating a -36.80% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Hillman Solutions Corp (HLMN) stock in the beginning of 2023 was $10.65. The stock closed the year at $7.21, a loss of over -32.30% for the year.
The table below shows more information about HLMN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $9.69 | $9.50 | $0.19 | 53,667.0 | +0.11% |
| May 13, 2024 | $9.87 | $9.47 | $0.40 | 751,048.0 | -0.73% |
| May 10, 2024 | $9.60 | $9.45 | $0.15 | 732,937.0 | +1.16% |
| May 09, 2024 | $9.66 | $9.41 | $0.255 | 1,098,626.0 | -1.20% |
| May 08, 2024 | $9.61 | $9.38 | $0.225 | 1,209,168.0 | +0.05% |
| May 07, 2024 | $9.71 | $8.50 | $1.21 | 2,153,106.0 | -4.30% |
| May 06, 2024 | $10.11 | $10.00 | $0.109 | 515,690.0 | +0.30% |
| May 03, 2024 | $10.11 | $9.93 | $0.1799 | 595,048.0 | +1.01% |
| May 02, 2024 | $9.90 | $9.65 | $0.25 | 616,374.0 | +1.96% |
| May 01, 2024 | $9.99 | $9.56 | $0.43 | 1,058,306.0 | +1.36% |
| Apr 30, 2024 | $9.82 | $9.54 | $0.275 | 1,077,984.0 | -2.75% |
| Apr 29, 2024 | $9.90 | $9.76 | $0.15 | 741,814.0 | +0.92% |
| Apr 26, 2024 | $9.83 | $9.52 | $0.31 | 745,067.0 | +0.62% |
| Apr 25, 2024 | $9.70 | $9.42 | $0.28 | 1,195,013.0 | -0.10% |
| Apr 24, 2024 | $9.71 | $9.51 | $0.205 | 1,041,142.0 | +0.41% |
| Apr 23, 2024 | $9.69 | $9.43 | $0.26 | 669,256.0 | +2.55% |
| Apr 22, 2024 | $9.44 | $9.34 | $0.105 | 700,931.0 | +0.53% |
| Apr 19, 2024 | $9.41 | $9.22 | $0.19 | 759,546.0 | +0.00% |
| Apr 18, 2024 | $9.56 | $9.31 | $0.245 | 548,881.0 | -0.32% |
| Apr 17, 2024 | $9.72 | $9.39 | $0.33 | 678,850.0 | -2.69% |
| Apr 16, 2024 | $9.80 | $9.47 | $0.33 | 1,175,277.0 | +0.21% |
Hillman Solutions Corp Stock (HLMN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hillman Solutions Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLMN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hillman Solutions Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hillman Solutions Corp Stock (HLMN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.11 | $8.50 | $1.61 | 8,783,970.0 | -0.42% |
| Apr, 2024 | $10.85 | $9.22 | $1.62 | 18,058,013.0 | -10.15% |
| Mar, 2024 | $10.78 | $9.45 | $1.33 | 17,106,464.0 | +9.24% |
| Feb, 2024 | $9.99 | $8.54 | $1.45 | 21,555,385.0 | +10.81% |
| Jan, 2024 | $9.33 | $8.55 | $0.78 | 19,317,255.0 | -4.56% |
Hillman Solutions Corp Stock (HLMN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.48 | $7.22 | $2.26 | 24,034,414.0 | +25.82% |
| Nov, 2023 | $7.47 | $6.02 | $1.45 | 25,347,326.0 | +11.59% |
| Oct, 2023 | $8.36 | $6.50 | $1.86 | 23,408,799.0 | -20.48% |
| Sep, 2023 | $9.26 | $8.11 | $1.15 | 24,489,258.0 | -8.84% |
| Aug, 2023 | $10.02 | $8.82 | $1.20 | 27,766,469.0 | -8.03% |
| Jul, 2023 | $9.96 | $8.29 | $1.67 | 19,903,045.0 | +9.21% |
| Jun, 2023 | $9.39 | $7.98 | $1.41 | 37,240,386.0 | +11.23% |
| May, 2023 | $8.55 | $7.78 | $0.775 | 37,446,642.0 | -3.57% |
| Apr, 2023 | $8.43 | $7.67 | $0.755 | 16,178,904.0 | -0.24% |
| Mar, 2023 | $9.18 | $7.57 | $1.61 | 47,537,910.0 | -5.29% |
| Feb, 2023 | $10.28 | $8.39 | $1.89 | 19,859,763.0 | -7.40% |
| Jan, 2023 | $9.78 | $7.28 | $2.50 | 21,603,672.0 | +33.15% |
Hillman Solutions Corp Stock (HLMN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.12 | $6.62 | $2.50 | 21,313,185.0 | -9.42% |
| Nov, 2022 | $8.48 | $7.30 | $1.18 | 28,887,902.0 | +1.92% |
| Oct, 2022 | $7.85 | $6.59 | $1.25 | 38,482,864.0 | +3.58% |
| Sep, 2022 | $8.71 | $7.14 | $1.57 | 33,798,089.0 | -10.13% |
| Aug, 2022 | $10.65 | $8.39 | $2.26 | 27,025,916.0 | -18.94% |
| Jul, 2022 | $10.38 | $8.01 | $2.37 | 17,793,175.0 | +19.79% |
| Jun, 2022 | $12.45 | $8.20 | $4.25 | 46,596,608.0 | -24.28% |
| May, 2022 | $11.94 | $10.20 | $1.74 | 24,881,404.0 | -1.89% |
| Apr, 2022 | $12.42 | $10.09 | $2.33 | 30,411,079.0 | -2.10% |
| Mar, 2022 | $11.95 | $8.84 | $3.11 | 28,228,343.0 | +26.65% |
| Feb, 2022 | $9.97 | $8.64 | $1.33 | 10,170,084.0 | +4.57% |
| Jan, 2022 | $10.92 | $8.12 | $2.80 | 13,281,898.0 | -16.56% |
1.43%
2.21%
Cap:
|
Volume (24h):