Hillman Solutions Corp (HLMN) Historical Stock Data
9.69 ↑0.13 (1.36%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLMN is down -0.08% a day on average. There have been 17 days where Hillman Solutions Corp closed green and 13 days where HLMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 9.63 | 9.69 | ↑$0.06 (0.62%) | 9.56 | 9.99 | 1.07M |
| 2024-04-30 | 9.71 | 9.56 | ↓$0.15 (-1.54%) | 9.55 | 9.82 | 1.14M |
| 2024-04-29 | 9.84 | 9.83 | ↓$0.01 (-0.10%) | 9.76 | 9.91 | 749.35K |
| 2024-04-26 | 9.72 | 9.74 | ↑$0.02 (0.21%) | 9.52 | 9.83 | 755.78K |
| 2024-04-25 | 9.53 | 9.68 | ↑$0.15 (1.57%) | 9.42 | 9.70 | 1.22M |
| 2024-04-24 | 9.58 | 9.69 | ↑$0.11 (1.15%) | 9.51 | 9.72 | 1.05M |
| 2024-04-23 | 9.44 | 9.65 | ↑$0.21 (2.22%) | 9.43 | 9.69 | 679.61K |
| 2024-04-22 | 9.41 | 9.41 | ↑$0.00 (0.00%) | 9.34 | 9.44 | 718.14K |
| 2024-04-19 | 9.31 | 9.36 | ↑$0.05 (0.54%) | 9.22 | 9.41 | 785.19K |
| 2024-04-18 | 9.40 | 9.36 | ↓$0.04 (-0.43%) | 9.32 | 9.56 | 603.13K |
| 2024-04-17 | 9.71 | 9.39 | ↓$0.32 (-3.30%) | 9.39 | 9.72 | 696.70K |
| 2024-04-16 | 9.54 | 9.65 | ↑$0.11 (1.15%) | 9.47 | 9.80 | 1.18M |
| 2024-04-15 | 9.91 | 9.63 | ↓$0.28 (-2.83%) | 9.60 | 9.92 | 702.81K |
| 2024-04-12 | 9.80 | 9.84 | ↑$0.04 (0.41%) | 9.70 | 9.90 | 580.91K |
| 2024-04-11 | 10.07 | 9.90 | ↓$0.17 (-1.69%) | 9.86 | 10.15 | 0.99M |
| 2024-04-10 | 10.05 | 10.01 | ↓$0.04 (-0.40%) | 9.89 | 10.19 | 884.96K |
| 2024-04-09 | 10.39 | 10.40 | ↑$0.01 (0.10%) | 10.25 | 10.44 | 784.63K |
| 2024-04-08 | 10.36 | 10.37 | ↑$0.01 (0.10%) | 10.17 | 10.47 | 453.85K |
| 2024-04-05 | 10.16 | 10.26 | ↑$0.10 (0.98%) | 9.92 | 10.33 | 645.05K |
| 2024-04-04 | 10.46 | 10.18 | ↓$0.28 (-2.68%) | 10.10 | 10.52 | 886.11K |
| 2024-04-03 | 10.21 | 10.34 | ↑$0.13 (1.27%) | 10.17 | 10.37 | 850.67K |
| 2024-04-02 | 10.41 | 10.33 | ↓$0.08 (-0.77%) | 10.24 | 10.45 | 1.03M |
| 2024-04-01 | 10.82 | 10.53 | ↓$0.29 (-2.68%) | 10.51 | 10.85 | 1.04M |
| 2024-03-28 | 10.68 | 10.64 | ↓$0.04 (-0.37%) | 10.57 | 10.78 | 1.19M |
| 2024-03-27 | 10.49 | 10.66 | ↑$0.17 (1.62%) | 10.41 | 10.67 | 1.18M |
| 2024-03-26 | 10.22 | 10.38 | ↑$0.16 (1.57%) | 10.22 | 10.50 | 1.32M |
| 2024-03-25 | 10.27 | 10.18 | ↓$0.09 (-0.88%) | 10.16 | 10.33 | 600.05K |
| 2024-03-22 | 10.36 | 10.22 | ↓$0.14 (-1.35%) | 10.20 | 10.38 | 630.49K |
| 2024-03-21 | 10.20 | 10.32 | ↑$0.12 (1.18%) | 10.19 | 10.35 | 872.11K |
| 2024-03-20 | 9.96 | 10.16 | ↑$0.20 (2.01%) | 9.94 | 10.21 | 640.50K |
Create an account or log in to view more rows.
$HLMN the price is wrong
$HLMN what caused the sell off in an otherwise good tech market today?
$HLMN bull flag
breakout!
$HLMN what time we going green?
$HLMN buying!
$HLMN The squeeze is coming
$HLMN what time we going green?
$HLMN they don’t want us to shine… But we gon shine…
$HLMN going green
$HLMN buy bitches