Get the Stockscreener App
7.215
0.62%
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 June 04, 2026, is $7.215.
- 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 $0.00 on November 13, 2025. Since then, Hillman Solutions Corp's stock price has risen over to $7.215 now.
- The 52-week high stock price for HLMN is $10.85, representing a 50.38% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for HLMN is $6.55, indicating a -9.22% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Hillman Solutions Corp (HLMN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 04, 2026 | $7.34 | $7.21 | $0.1274 | 98,207.0 | +0.21% |
| Jun 03, 2026 | $7.31 | $7.12 | $0.183 | 1,529,890.0 | -1.37% |
| Jun 02, 2026 | $7.44 | $7.11 | $0.335 | 1,455,751.0 | -1.35% |
| Jun 01, 2026 | $7.46 | $7.12 | $0.34 | 1,537,639.0 | -0.80% |
| May 29, 2026 | $7.65 | $7.42 | $0.23 | 1,785,063.0 | -0.80% |
| May 28, 2026 | $7.54 | $7.24 | $0.295 | 1,359,514.0 | +0.13% |
| May 27, 2026 | $7.72 | $7.47 | $0.25 | 1,609,023.0 | +0.81% |
| May 26, 2026 | $7.53 | $7.35 | $0.175 | 1,232,382.0 | +1.22% |
| May 22, 2026 | $7.40 | $7.21 | $0.1854 | 922,663.0 | +1.52% |
| May 21, 2026 | $7.31 | $7.01 | $0.30 | 1,035,288.0 | +0.69% |
| May 20, 2026 | $7.65 | $6.96 | $0.6899 | 1,106,007.0 | +2.27% |
| May 19, 2026 | $7.18 | $7.00 | $0.18 | 1,031,750.0 | -1.95% |
| May 18, 2026 | $7.35 | $7.17 | $0.18 | 1,013,581.0 | -0.42% |
| May 15, 2026 | $7.40 | $7.14 | $0.26 | 1,232,432.0 | -3.48% |
| May 14, 2026 | $7.68 | $7.46 | $0.22 | 1,068,069.0 | -0.27% |
| May 13, 2026 | $7.55 | $7.33 | $0.22 | 1,231,835.0 | -0.93% |
| May 12, 2026 | $7.84 | $7.41 | $0.43 | 1,087,062.0 | -2.07% |
| May 11, 2026 | $7.95 | $7.71 | $0.24 | 1,229,110.0 | -1.78% |
| May 08, 2026 | $8.09 | $7.79 | $0.295 | 1,032,746.0 | -0.25% |
| May 07, 2026 | $8.07 | $7.86 | $0.21 | 975,457.0 | -0.76% |
| May 06, 2026 | $8.10 | $7.79 | $0.305 | 1,010,050.0 | +2.45% |
| May 05, 2026 | $7.79 | $7.52 | $0.275 | 1,013,529.0 | +3.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $7.46 | $7.11 | $0.355 | 4,621,487.0 | -3.28% |
| May, 2026 | $8.22 | $6.96 | $1.26 | 23,206,748.0 | -8.58% |
| Apr, 2026 | $9.12 | $7.81 | $1.31 | 28,184,866.0 | -1.92% |
| Mar, 2026 | $8.59 | $7.68 | $0.91 | 40,050,983.0 | +1.46% |
| Feb, 2026 | $10.85 | $8.19 | $2.66 | 37,400,488.0 | -12.49% |
| Jan, 2026 | $10.11 | $8.51 | $1.60 | 23,300,950.0 | +8.20% |
Hillman Solutions Corp Stock (HLMN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.43 | $8.56 | $0.86 | 20,385,474.0 | +0.34% |
| Nov, 2025 | $9.34 | $7.95 | $1.39 | 20,262,842.0 | -5.10% |
| Oct, 2025 | $9.86 | $8.95 | $0.915 | 20,149,061.0 | +0.44% |
| Sep, 2025 | $10.22 | $9.02 | $1.21 | 20,548,221.0 | -7.09% |
| Aug, 2025 | $10.40 | $7.55 | $2.85 | 35,759,201.0 | +25.22% |
| Jul, 2025 | $8.32 | $7.10 | $1.22 | 37,369,568.0 | +10.50% |
| Jun, 2025 | $7.60 | $6.55 | $1.05 | 27,903,930.0 | -1.38% |
| May, 2025 | $8.52 | $6.99 | $1.53 | 32,009,455.0 | +3.58% |
| Apr, 2025 | $9.02 | $6.64 | $2.38 | 45,211,618.0 | -20.48% |
| Mar, 2025 | $9.97 | $8.51 | $1.46 | 21,360,676.0 | -9.94% |
| Feb, 2025 | $10.56 | $9.26 | $1.30 | 19,351,028.0 | -2.40% |
| Jan, 2025 | $10.64 | $9.18 | $1.46 | 15,461,471.0 | +2.67% |
Hillman Solutions Corp Stock (HLMN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.55 | $9.55 | $2.00 | 18,428,690.0 | -15.00% |
| Nov, 2024 | $12.08 | $10.22 | $1.86 | 17,630,642.0 | +7.55% |
| Oct, 2024 | $11.15 | $9.61 | $1.54 | 13,379,918.0 | +0.38% |
| Sep, 2024 | $10.76 | $9.35 | $1.42 | 20,387,894.0 | +6.13% |
| Aug, 2024 | $10.16 | $8.62 | $1.54 | 21,240,686.0 | -1.97% |
| Jul, 2024 | $10.41 | $8.50 | $1.91 | 20,987,174.0 | +14.69% |
| Jun, 2024 | $9.35 | $8.43 | $0.925 | 13,819,034.0 | -3.70% |
| May, 2024 | $10.11 | $8.50 | $1.61 | 17,033,539.0 | -3.87% |
| 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% |
0.52%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):