Canada markets closed

Hillman Solutions Corp. (HLMN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.74+0.06 (+0.62%)
At close: 04:00PM EDT
9.74 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.729.839.529.749.74755,800
Apr 25, 20249.539.709.429.689.681,224,300
Apr 24, 20249.589.729.519.699.691,048,500
Apr 23, 20249.449.699.439.659.65679,600
Apr 22, 20249.419.449.349.419.41718,100
Apr 19, 20249.319.419.229.369.36784,000
Apr 18, 20249.409.569.319.369.36603,100
Apr 17, 20249.719.729.399.399.39696,700
Apr 16, 20249.549.809.479.659.651,184,800
Apr 15, 20249.919.919.609.639.63702,800
Apr 12, 20249.809.909.709.849.84580,900
Apr 11, 202410.0710.159.869.909.90985,500
Apr 10, 202410.0510.199.8910.0110.01885,000
Apr 09, 202410.3910.4410.2510.4010.40784,600
Apr 08, 202410.3610.4710.1710.3710.37453,800
Apr 05, 202410.1610.329.9210.2610.26645,000
Apr 04, 202410.4610.5210.1010.1810.18886,100
Apr 03, 202410.2110.3710.1710.3410.34850,700
Apr 02, 202410.4110.4510.2410.3310.331,029,200
Apr 01, 202410.8210.8510.5110.5310.531,035,000
Mar 28, 202410.6810.7810.5610.6410.641,186,900
Mar 27, 202410.4910.6710.4110.6610.661,182,900
Mar 26, 202410.2210.4910.2210.3810.381,324,100
Mar 25, 202410.2710.3310.1610.1810.18600,000
Mar 22, 202410.3610.3810.2010.2210.22630,500
Mar 21, 202410.2010.3510.1910.3210.32872,100
Mar 20, 20249.9610.219.9410.1610.16640,500
Mar 19, 20249.8310.049.839.989.98632,100
Mar 18, 20249.899.949.809.839.83739,000
Mar 15, 20249.619.919.609.899.891,456,000
Mar 14, 20249.949.949.669.759.75954,800
Mar 13, 20249.829.999.819.989.98820,300
Mar 12, 20249.759.899.719.829.82708,900
Mar 11, 20249.629.859.629.799.79800,700
Mar 08, 20249.909.969.669.719.71725,400
Mar 07, 20249.779.889.729.839.83544,600
Mar 06, 20249.729.749.579.699.69652,700
Mar 05, 20249.509.639.459.609.60958,900
Mar 04, 20249.609.659.509.569.56654,900
Mar 01, 20249.749.769.589.609.601,041,300
Feb 29, 20249.619.779.609.749.741,142,100
Feb 28, 20249.499.649.369.509.50844,500
Feb 27, 20249.799.809.579.659.651,172,900
Feb 26, 20249.409.769.359.659.651,792,800
Feb 23, 20249.539.859.529.659.652,303,500
Feb 22, 20249.599.999.159.309.302,353,600
Feb 21, 20248.918.958.808.878.87792,200
Feb 20, 20248.959.118.898.918.91809,700
Feb 16, 20249.129.229.029.129.12954,900
Feb 15, 20249.029.148.909.129.121,070,300
Feb 14, 20248.939.008.808.948.94839,600
Feb 13, 20248.888.958.698.788.78875,700
Feb 12, 20249.129.319.119.239.23740,800
Feb 09, 20249.009.068.859.049.04767,100
Feb 08, 20248.709.018.668.988.98826,400
Feb 07, 20248.788.818.688.718.71612,300
Feb 06, 20248.658.798.548.778.77835,700
Feb 05, 20248.798.828.608.658.65836,400
Feb 02, 20248.849.068.778.928.921,062,900
Feb 01, 20248.889.028.779.019.01922,100
Jan 31, 20249.199.238.778.798.791,167,000
Jan 30, 20249.239.329.199.219.21540,300
Jan 29, 20248.989.328.879.329.321,163,500
Jan 26, 20249.149.218.958.988.981,044,400
Jan 25, 20249.099.218.959.099.09841,400
Jan 24, 20249.289.288.868.918.91867,000
Jan 23, 20249.339.339.139.159.151,766,600
Jan 22, 20248.929.168.859.169.16806,200
Jan 19, 20248.888.938.638.898.89898,100
Jan 18, 20248.898.958.698.828.82598,700
Jan 17, 20248.808.938.738.848.84875,800
Jan 16, 20248.819.008.739.009.001,014,200
Jan 12, 20249.079.218.828.918.91895,700
Jan 11, 20248.758.868.648.858.851,125,900
Jan 10, 20248.718.808.688.778.77683,100
Jan 09, 20248.758.858.698.768.76543,700
Jan 08, 20248.778.938.698.908.90674,200
Jan 05, 20248.648.868.558.738.73689,900
Jan 04, 20248.738.858.648.748.74843,400
Jan 03, 20248.978.978.688.718.711,228,100
Jan 02, 20249.009.238.989.089.081,168,500
Dec 29, 20239.289.349.189.219.21789,000
Dec 28, 20239.289.489.229.329.32816,100
Dec 27, 20239.299.349.239.329.32715,700
Dec 26, 20239.209.338.669.299.29786,000
Dec 22, 20238.979.168.969.119.11968,400
Dec 21, 20238.808.968.778.938.931,112,400
Dec 20, 20238.838.938.608.708.701,589,900
Dec 19, 20238.728.878.648.798.791,437,500
Dec 18, 20238.688.698.518.618.611,060,900
Dec 15, 20238.818.818.538.638.632,224,300
Dec 14, 20238.398.798.328.728.721,689,600
Dec 13, 20237.588.197.588.168.161,628,800
Dec 12, 20238.118.117.637.907.90846,900
Dec 11, 20237.958.107.898.098.091,346,100
Dec 08, 20237.958.057.517.957.95990,000
Dec 07, 20237.807.977.767.977.971,389,200
Dec 06, 20237.808.027.737.767.76991,700
Dec 05, 20237.977.977.767.797.79991,200
Dec 04, 20237.688.037.688.018.011,532,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...