5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-11.34%
6 MONTH PERFORMANCE
+21.32%
YEAR-TO-DATE PERFORMANCE
-7.70%
1 YEAR PERFORMANCE
-19.73%
Hillman Solutions Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.09 | $8.99 (-1.1%) | $9.16 | $8.95 | 890.79 K | $1.78 B |
| 12/03/2025 | $8.72 | $9.12 (4.59%) | $9.13 | $8.72 | 1.23 M | $1.80 B |
| 12/02/2025 | $8.78 | $8.66 (-1.37%) | $8.78 | $8.60 | 872.90 K | $1.71 B |
| 12/01/2025 | $8.79 | $8.72 (-0.8%) | $8.89 | $8.66 | 762.01 K | $1.72 B |
| 11/28/2025 | $8.87 | $8.75 (-1.35%) | $8.87 | $8.74 | 349.74 K | $1.73 B |
| 11/26/2025 | $8.67 | $8.86 (2.19%) | $8.89 | $8.67 | 728.40 K | $1.75 B |
| 11/25/2025 | $8.43 | $8.74 (3.68%) | $8.78 | $8.41 | 1.05 M | $1.73 B |
| 11/24/2025 | $8.39 | $8.35 (-0.48%) | $8.50 | $8.16 | 986.30 K | $1.65 B |
| 11/21/2025 | $8.08 | $8.43 (4.33%) | $8.55 | $8.08 | 1.09 M | $1.67 B |
| 11/20/2025 | $8.19 | $8.06 (-1.59%) | $8.24 | $8.00 | 830.20 K | $1.59 B |
| 11/19/2025 | $8.06 | $8.06 (0%) | $8.13 | $7.95 | 1.11 M | $1.59 B |
| 11/18/2025 | $8.20 | $8.05 (-1.83%) | $8.21 | $8.04 | 1.08 M | $1.59 B |
| 11/17/2025 | $8.40 | $8.25 (-1.79%) | $8.47 | $8.22 | 836.74 K | $1.63 B |
| 11/14/2025 | $8.49 | $8.41 (-0.94%) | $8.54 | $8.39 | 669.10 K | $1.66 B |
| 11/13/2025 | $8.63 | $8.56 (-0.81%) | $8.72 | $8.48 | 992.80 K | $1.69 B |
| 11/12/2025 | $8.65 | $8.68 (0.35%) | $8.80 | $8.64 | 987.04 K | $1.72 B |
| 11/11/2025 | $8.78 | $8.68 (-1.14%) | $8.82 | $8.68 | 635.10 K | $1.72 B |
| 11/10/2025 | $8.80 | $8.76 (-0.45%) | $8.93 | $8.71 | 667.40 K | $1.73 B |
| 11/07/2025 | $8.73 | $8.76 (0.34%) | $8.83 | $8.56 | 964.70 K | $1.73 B |
| 11/06/2025 | $9.11 | $8.72 (-4.28%) | $9.14 | $8.60 | 1.39 M | $1.72 B |
| 11/05/2025 | $8.97 | $9.12 (1.67%) | $9.34 | $8.87 | 1.86 M | $1.80 B |
| 11/04/2025 | $8.76 | $9.02 (2.97%) | $9.12 | $8.29 | 2.36 M | $1.78 B |
| 11/03/2025 | $9.20 | $9.28 (0.87%) | $9.30 | $9.02 | 1.72 M | $1.84 B |
| 10/31/2025 | $9.27 | $9.22 (-0.54%) | $9.30 | $9.07 | 933.00 K | $1.82 B |
| 10/30/2025 | $9.38 | $9.35 (-0.32%) | $9.52 | $9.31 | 596.82 K | $1.85 B |
| 10/29/2025 | $9.58 | $9.44 (-1.46%) | $9.70 | $9.32 | 885.75 K | $1.86 B |
| 10/28/2025 | $9.49 | $9.66 (1.79%) | $9.68 | $9.48 | 675.44 K | $1.91 B |
| 10/27/2025 | $9.74 | $9.61 (-1.33%) | $9.86 | $9.59 | 623.13 K | $1.90 B |
| 10/24/2025 | $9.60 | $9.74 (1.46%) | $9.81 | $9.54 | 859.20 K | $1.92 B |
| 10/23/2025 | $9.56 | $9.45 (-1.15%) | $9.62 | $9.38 | 628.84 K | $1.87 B |
| 10/22/2025 | $9.75 | $9.55 (-2.05%) | $9.75 | $9.51 | 951.80 K | $1.89 B |
| 10/21/2025 | $9.43 | $9.73 (3.18%) | $9.79 | $9.42 | 512.70 K | $1.92 B |
| 10/20/2025 | $9.37 | $9.49 (1.28%) | $9.50 | $9.30 | 655.20 K | $1.87 B |
| 10/17/2025 | $9.34 | $9.32 (-0.21%) | $9.42 | $9.28 | 865.61 K | $1.84 B |
| 10/16/2025 | $9.62 | $9.43 (-1.98%) | $9.67 | $9.41 | 939.40 K | $1.86 B |
| 10/15/2025 | $9.63 | $9.57 (-0.62%) | $9.75 | $9.55 | 783.50 K | $1.89 B |
| 10/14/2025 | $9.15 | $9.57 (4.59%) | $9.62 | $9.06 | 919.93 K | $1.89 B |
| 10/13/2025 | $9.52 | $9.28 (-2.52%) | $9.58 | $9.28 | 1.23 M | $1.83 B |
| 10/10/2025 | $9.43 | $9.40 (-0.32%) | $9.76 | $9.26 | 2.01 M | $1.86 B |
| 10/09/2025 | $9.38 | $9.23 (-1.6%) | $9.38 | $9.17 | 1.03 M | $1.82 B |
| 10/08/2025 | $9.31 | $9.41 (1.07%) | $9.53 | $9.24 | 726.90 K | $1.86 B |
| 10/07/2025 | $9.31 | $9.27 (-0.43%) | $9.31 | $9.18 | 1.24 M | $1.83 B |
| 10/06/2025 | $9.23 | $9.29 (0.65%) | $9.30 | $8.98 | 832.11 K | $1.83 B |
| 10/03/2025 | $9.16 | $9.21 (0.55%) | $9.31 | $9.12 | 788.04 K | $1.82 B |
| 10/02/2025 | $9.01 | $9.16 (1.66%) | $9.17 | $8.95 | 630.49 K | $1.81 B |
| 10/01/2025 | $9.14 | $9.03 (-1.2%) | $9.16 | $8.95 | 837.63 K | $1.78 B |
| 09/30/2025 | $9.15 | $9.18 (0.33%) | $9.21 | $9.03 | 1.23 M | $1.81 B |
| 09/29/2025 | $9.27 | $9.18 (-0.97%) | $9.27 | $9.03 | 1.10 M | $1.81 B |
| 09/26/2025 | $9.04 | $9.17 (1.44%) | $9.19 | $9.04 | 723.20 K | $1.81 B |
| 09/25/2025 | $9.21 | $9.06 (-1.63%) | $9.22 | $9.02 | 600.10 K | $1.79 B |
| 09/24/2025 | $9.30 | $9.30 (0%) | $9.38 | $9.21 | 1.08 M | $1.84 B |
| 09/23/2025 | $9.47 | $9.32 (-1.58%) | $9.52 | $9.28 | 848.60 K | $1.84 B |
| 09/22/2025 | $9.45 | $9.38 (-0.74%) | $9.45 | $9.24 | 690.25 K | $1.85 B |
| 09/19/2025 | $9.80 | $9.48 (-3.27%) | $9.94 | $9.35 | 1.92 M | $1.87 B |
| 09/18/2025 | $9.56 | $9.78 (2.3%) | $9.81 | $9.51 | 764.10 K | $1.93 B |
| 09/17/2025 | $9.78 | $9.52 (-2.66%) | $9.98 | $9.49 | 967.70 K | $1.88 B |
| 09/16/2025 | $9.77 | $9.74 (-0.31%) | $9.86 | $9.57 | 662.14 K | $1.92 B |
| 09/15/2025 | $9.75 | $9.77 (0.21%) | $9.80 | $9.65 | 577.84 K | $1.93 B |
| 09/12/2025 | $9.91 | $9.71 (-2.02%) | $9.91 | $9.65 | 657.00 K | $1.92 B |
| 09/11/2025 | $9.78 | $9.97 (1.94%) | $10.02 | $9.76 | 759.31 K | $1.97 B |
| 09/10/2025 | $9.65 | $9.78 (1.35%) | $9.82 | $9.57 | 789.00 K | $1.93 B |
| 09/09/2025 | $9.98 | $9.64 (-3.41%) | $9.98 | $9.59 | 721.56 K | $1.90 B |
| 09/08/2025 | $10.12 | $9.99 (-1.28%) | $10.13 | $9.78 | 903.70 K | $1.97 B |
| 09/05/2025 | $10.03 | $10.14 (1.1%) | $10.22 | $10.01 | 921.62 K | $2.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
