5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
-9.01%
6 MONTH PERFORMANCE
+4.71%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
+12.49%
Hillman Solutions Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $10.21 | $10.00 (-2.06%) | $10.26 | $9.97 | 586,546 | $1.96 B |
| 01/16/2025 | $10.00 | $10.03 (0.3%) | $10.08 | $9.85 | 827,400 | $1.97 B |
| 01/15/2025 | $10.21 | $10.17 (-0.39%) | $10.21 | $10.00 | 972,644 | $2.00 B |
| 01/14/2025 | $9.58 | $9.88 (3.13%) | $9.89 | $9.56 | 993,448 | $1.94 B |
| 01/13/2025 | $9.19 | $9.49 (3.26%) | $9.54 | $9.18 | 952,000 | $1.86 B |
| 01/10/2025 | $9.25 | $9.29 (0.43%) | $9.40 | $9.21 | 1.03 M | $1.82 B |
| 01/08/2025 | $9.48 | $9.48 (0%) | $9.57 | $9.39 | 698,100 | $1.86 B |
| 01/07/2025 | $9.67 | $9.52 (-1.55%) | $10.29 | $9.41 | 821,800 | $1.87 B |
| 01/06/2025 | $9.59 | $9.65 (0.63%) | $9.79 | $9.57 | 978,618 | $1.89 B |
| 01/03/2025 | $9.38 | $9.58 (2.13%) | $9.60 | $9.21 | 1.02 M | $1.88 B |
| 01/02/2025 | $9.48 | $9.38 (-1.05%) | $9.74 | $9.34 | 771,822 | $1.84 B |
| 12/31/2024 | $9.77 | $9.74 (-0.31%) | $9.83 | $9.68 | 586,917 | $1.91 B |
| 12/30/2024 | $9.76 | $9.69 (-0.72%) | $9.97 | $9.56 | 624,620 | $1.90 B |
| 12/27/2024 | $9.97 | $9.80 (-1.71%) | $10.01 | $9.65 | 1.68 M | $1.92 B |
| 12/26/2024 | $9.81 | $9.99 (1.83%) | $10.02 | $9.77 | 846,317 | $1.96 B |
| 12/24/2024 | $9.79 | $9.88 (0.92%) | $9.90 | $9.73 | 401,508 | $1.94 B |
| 12/23/2024 | $9.93 | $9.79 (-1.41%) | $9.96 | $9.74 | 681,222 | $1.92 B |
| 12/20/2024 | $9.90 | $9.96 (0.61%) | $10.18 | $9.82 | 4.67 M | $1.96 B |
| 12/19/2024 | $10.17 | $10.00 (-1.67%) | $10.23 | $9.92 | 1.47 M | $1.96 B |
| 12/18/2024 | $10.71 | $10.09 (-5.79%) | $10.77 | $10.06 | 1.41 M | $1.98 B |
| 12/17/2024 | $10.77 | $10.67 (-0.93%) | $10.83 | $10.60 | 791,500 | $2.09 B |
| 12/16/2024 | $10.76 | $10.86 (0.93%) | $10.97 | $10.72 | 905,420 | $2.13 B |
| 12/13/2024 | $10.93 | $10.79 (-1.28%) | $11.00 | $10.79 | 1.11 M | $2.12 B |
| 12/12/2024 | $11.26 | $10.88 (-3.37%) | $11.29 | $10.87 | 621,100 | $2.14 B |
| 12/11/2024 | $11.38 | $11.26 (-1.05%) | $11.38 | $11.19 | 622,800 | $2.21 B |
| 12/10/2024 | $11.15 | $11.26 (0.99%) | $11.37 | $10.99 | 608,700 | $2.21 B |
| 12/09/2024 | $11.18 | $11.19 (0.09%) | $11.35 | $11.13 | 653,819 | $2.20 B |
| 12/06/2024 | $11.26 | $11.16 (-0.89%) | $11.29 | $11.11 | 487,237 | $2.19 B |
| 12/05/2024 | $11.43 | $11.20 (-2.01%) | $11.48 | $11.16 | 570,420 | $2.20 B |
| 12/04/2024 | $11.38 | $11.48 (0.88%) | $11.55 | $11.37 | 685,157 | $2.25 B |
| 12/03/2024 | $11.44 | $11.39 (-0.44%) | $11.45 | $11.33 | 567,700 | $2.24 B |
| 12/02/2024 | $11.43 | $11.43 (0%) | $11.55 | $11.35 | 711,000 | $2.24 B |
| 11/29/2024 | $11.33 | $11.40 (0.62%) | $11.43 | $11.28 | 428,600 | $2.24 B |
| 11/27/2024 | $11.28 | $11.27 (-0.09%) | $11.30 | $11.14 | 558,741 | $2.21 B |
| 11/26/2024 | $11.44 | $11.18 (-2.27%) | $11.46 | $11.17 | 750,600 | $2.19 B |
| 11/25/2024 | $11.37 | $11.54 (1.5%) | $11.64 | $11.33 | 1.20 M | $2.27 B |
| 11/22/2024 | $11.10 | $11.28 (1.62%) | $11.46 | $11.05 | 1.13 M | $2.21 B |
| 11/21/2024 | $10.85 | $11.07 (2.03%) | $11.13 | $10.77 | 939,007 | $2.17 B |
| 11/20/2024 | $10.83 | $10.78 (-0.46%) | $10.83 | $10.60 | 567,501 | $2.12 B |
| 11/19/2024 | $10.69 | $10.82 (1.22%) | $10.84 | $10.63 | 855,604 | $2.12 B |
| 11/18/2024 | $10.79 | $10.78 (-0.09%) | $10.87 | $10.65 | 819,600 | $2.12 B |
| 11/15/2024 | $11.00 | $10.76 (-2.18%) | $11.03 | $10.74 | 723,400 | $2.11 B |
| 11/14/2024 | $11.01 | $11.00 (-0.09%) | $11.13 | $10.90 | 653,700 | $2.16 B |
| 11/13/2024 | $11.27 | $11.00 (-2.4%) | $11.27 | $11.00 | 962,600 | $2.16 B |
| 11/12/2024 | $11.27 | $11.11 (-1.42%) | $11.38 | $11.07 | 640,300 | $2.18 B |
| 11/11/2024 | $11.32 | $11.29 (-0.27%) | $11.36 | $11.17 | 911,136 | $2.22 B |
| 11/08/2024 | $11.12 | $11.17 (0.45%) | $11.18 | $11.00 | 798,700 | $2.19 B |
| 11/07/2024 | $11.16 | $11.12 (-0.36%) | $11.34 | $11.10 | 1.24 M | $2.18 B |
| 11/06/2024 | $12.00 | $11.14 (-7.17%) | $12.08 | $11.08 | 2.17 M | $2.18 B |
| 11/05/2024 | $10.60 | $11.09 (4.62%) | $11.13 | $10.22 | 1.29 M | $2.17 B |
| 11/04/2024 | $10.73 | $10.73 (0%) | $11.02 | $10.68 | 941,800 | $2.10 B |
| 11/01/2024 | $10.63 | $10.82 (1.79%) | $10.86 | $10.63 | 685,300 | $2.12 B |
| 10/31/2024 | $10.78 | $10.60 (-1.67%) | $10.81 | $10.59 | 582,500 | $2.08 B |
| 10/30/2024 | $10.60 | $10.84 (2.26%) | $10.94 | $10.60 | 672,713 | $2.13 B |
| 10/29/2024 | $10.47 | $10.69 (2.1%) | $10.70 | $10.40 | 629,800 | $2.10 B |
| 10/28/2024 | $10.59 | $10.63 (0.38%) | $10.68 | $10.52 | 398,920 | $2.08 B |
| 10/25/2024 | $10.63 | $10.44 (-1.79%) | $10.65 | $10.35 | 471,700 | $2.05 B |
| 10/24/2024 | $10.45 | $10.49 (0.38%) | $10.55 | $10.38 | 562,617 | $2.06 B |
| 10/23/2024 | $10.56 | $10.44 (-1.14%) | $10.57 | $10.29 | 499,100 | $2.05 B |
| 10/22/2024 | $10.63 | $10.62 (-0.09%) | $10.74 | $10.51 | 880,300 | $2.08 B |
| 10/21/2024 | $10.98 | $10.72 (-2.37%) | $11.04 | $10.71 | 591,600 | $2.10 B |