Hillman Solutions Corp (HLMN) Historical Stock Data
9.36 ↓0.03 (-0.32%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLMN is down -0.07% a day on average. There have been 16 days where Hillman Solutions Corp closed green and 14 days where HLMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 9.83 | 9.98 | ↑$0.15 (1.53%) | 9.83 | 10.04 | 632.14K |
| 2024-03-18 | 9.89 | 9.83 | ↓$0.06 (-0.61%) | 9.80 | 9.94 | 738.98K |
| 2024-03-15 | 9.61 | 9.89 | ↑$0.28 (2.91%) | 9.60 | 9.91 | 1.46M |
| 2024-03-14 | 9.94 | 9.75 | ↓$0.19 (-1.91%) | 9.67 | 9.94 | 0.95M |
| 2024-03-13 | 9.82 | 9.98 | ↑$0.16 (1.63%) | 9.81 | 9.99 | 820.26K |
| 2024-03-12 | 9.75 | 9.82 | ↑$0.07 (0.72%) | 9.71 | 9.89 | 708.91K |
| 2024-03-11 | 9.62 | 9.79 | ↑$0.17 (1.77%) | 9.62 | 9.86 | 800.73K |
| 2024-03-08 | 9.90 | 9.71 | ↓$0.19 (-1.92%) | 9.66 | 9.96 | 725.43K |
| 2024-03-07 | 9.77 | 9.83 | ↑$0.06 (0.61%) | 9.72 | 9.88 | 544.56K |
| 2024-03-06 | 9.72 | 9.69 | ↓$0.03 (-0.31%) | 9.58 | 9.74 | 626.70K |
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