5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
+18.99%
3 MONTH PERFORMANCE
+7.18%
6 MONTH PERFORMANCE
-20.14%
YEAR-TO-DATE PERFORMANCE
-15.71%
1 YEAR PERFORMANCE
-12.85%
Hillman Solutions Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $8.17 | $8.21 (0.49%) | $8.29 | $8.12 | 1.63 M | $1.62 B |
| 07/22/2025 | $7.86 | $8.10 (3.05%) | $8.14 | $7.81 | 1.95 M | $1.60 B |
| 07/21/2025 | $7.90 | $7.81 (-1.14%) | $7.95 | $7.79 | 1.30 M | $1.54 B |
| 07/18/2025 | $8.27 | $7.82 (-5.44%) | $8.32 | $7.80 | 1.51 M | $1.54 B |
| 07/17/2025 | $7.75 | $8.23 (6.19%) | $8.26 | $7.75 | 5.19 M | $1.62 B |
| 07/16/2025 | $7.55 | $7.73 (2.38%) | $7.77 | $7.48 | 1.35 M | $1.53 B |
| 07/15/2025 | $7.86 | $7.53 (-4.2%) | $7.86 | $7.51 | 1.35 M | $1.49 B |
| 07/14/2025 | $7.83 | $7.77 (-0.77%) | $7.96 | $7.73 | 1.58 M | $1.53 B |
| 07/11/2025 | $7.84 | $7.77 (-0.89%) | $7.92 | $7.66 | 1.34 M | $1.53 B |
| 07/10/2025 | $7.67 | $7.95 (3.65%) | $8.02 | $7.63 | 2.22 M | $1.57 B |
| 07/09/2025 | $7.52 | $7.67 (1.99%) | $7.69 | $7.50 | 1.82 M | $1.51 B |
| 07/08/2025 | $7.39 | $7.52 (1.76%) | $7.74 | $7.38 | 1.72 M | $1.48 B |
| 07/07/2025 | $7.54 | $7.39 (-1.99%) | $7.60 | $7.38 | 1.26 M | $1.46 B |
| 07/03/2025 | $7.66 | $7.62 (-0.52%) | $7.69 | $7.58 | 479.40 K | $1.50 B |
| 07/02/2025 | $7.53 | $7.60 (0.93%) | $7.63 | $7.39 | 1.29 M | $1.50 B |
| 07/01/2025 | $7.10 | $7.50 (5.63%) | $7.74 | $7.10 | 1.16 M | $1.48 B |
| 06/30/2025 | $7.18 | $7.14 (-0.56%) | $7.20 | $7.03 | 1.50 M | $1.41 B |
| 06/27/2025 | $7.11 | $7.14 (0.42%) | $7.31 | $7.00 | 4.47 M | $1.41 B |
| 06/26/2025 | $6.90 | $7.07 (2.46%) | $7.09 | $6.79 | 1.52 M | $1.39 B |
| 06/25/2025 | $6.88 | $6.79 (-1.31%) | $6.89 | $6.75 | 1.13 M | $1.34 B |
| 06/24/2025 | $6.93 | $6.90 (-0.43%) | $7.01 | $6.83 | 1.10 M | $1.36 B |
| 06/23/2025 | $6.60 | $6.86 (3.94%) | $6.87 | $6.55 | 1.91 M | $1.35 B |
| 06/20/2025 | $6.80 | $6.66 (-2.06%) | $6.81 | $6.62 | 1.29 M | $1.31 B |
| 06/18/2025 | $6.69 | $6.70 (0.15%) | $6.86 | $6.68 | 1.03 M | $1.32 B |
| 06/17/2025 | $6.80 | $6.69 (-1.62%) | $6.87 | $6.65 | 2.16 M | $1.32 B |
| 06/16/2025 | $6.93 | $6.87 (-0.87%) | $6.96 | $6.79 | 1.35 M | $1.36 B |
| 06/13/2025 | $7.24 | $6.86 (-5.25%) | $7.24 | $6.82 | 1.14 M | $1.35 B |
| 06/12/2025 | $7.29 | $7.22 (-0.96%) | $7.34 | $7.17 | 842.50 K | $1.42 B |
| 06/11/2025 | $7.55 | $7.34 (-2.78%) | $7.57 | $7.30 | 1.09 M | $1.45 B |
| 06/10/2025 | $7.50 | $7.51 (0.13%) | $7.59 | $7.45 | 787.64 K | $1.48 B |
| 06/09/2025 | $7.38 | $7.44 (0.81%) | $7.54 | $7.35 | 695.90 K | $1.47 B |
| 06/06/2025 | $7.56 | $7.35 (-2.78%) | $7.60 | $7.33 | 922.21 K | $1.45 B |
| 06/05/2025 | $7.41 | $7.41 (0%) | $7.50 | $7.33 | 974.20 K | $1.46 B |
| 06/04/2025 | $7.40 | $7.42 (0.27%) | $7.52 | $7.38 | 758.10 K | $1.46 B |
| 06/03/2025 | $7.20 | $7.41 (2.92%) | $7.44 | $7.15 | 1.21 M | $1.46 B |
| 06/02/2025 | $7.24 | $7.19 (-0.69%) | $7.43 | $7.03 | 2.35 M | $1.42 B |
| 05/30/2025 | $7.38 | $7.24 (-1.9%) | $7.43 | $7.23 | 1.25 M | $1.43 B |
| 05/29/2025 | $7.40 | $7.44 (0.54%) | $7.49 | $7.24 | 995.60 K | $1.47 B |
| 05/28/2025 | $7.57 | $7.33 (-3.17%) | $7.58 | $7.32 | 1.17 M | $1.45 B |
| 05/27/2025 | $7.39 | $7.58 (2.57%) | $7.59 | $7.31 | 1.19 M | $1.50 B |
| 05/23/2025 | $7.23 | $7.25 (0.28%) | $7.30 | $7.17 | 1.31 M | $1.43 B |
| 05/22/2025 | $7.33 | $7.38 (0.68%) | $7.41 | $7.25 | 1.31 M | $1.46 B |
| 05/21/2025 | $7.74 | $7.42 (-4.13%) | $7.79 | $7.41 | 1.07 M | $1.46 B |
| 05/20/2025 | $7.98 | $7.86 (-1.5%) | $8.03 | $7.82 | 958.41 K | $1.55 B |
| 05/19/2025 | $7.90 | $8.00 (1.27%) | $8.04 | $7.88 | 668.82 K | $1.58 B |
| 05/16/2025 | $8.10 | $8.06 (-0.49%) | $8.14 | $8.04 | 740.51 K | $1.59 B |
| 05/15/2025 | $8.04 | $8.10 (0.75%) | $8.16 | $7.95 | 1.13 M | $1.60 B |
| 05/14/2025 | $8.29 | $8.07 (-2.65%) | $8.37 | $8.06 | 1.09 M | $1.59 B |
| 05/13/2025 | $8.52 | $8.36 (-1.88%) | $8.52 | $8.32 | 1.55 M | $1.65 B |
| 05/12/2025 | $8.07 | $8.43 (4.46%) | $8.48 | $8.07 | 2.09 M | $1.66 B |
| 05/09/2025 | $7.69 | $7.75 (0.78%) | $7.86 | $7.67 | 1.70 M | $1.53 B |
| 05/08/2025 | $7.36 | $7.68 (4.35%) | $7.77 | $7.31 | 2.15 M | $1.52 B |
| 05/07/2025 | $7.23 | $7.31 (1.11%) | $7.33 | $7.13 | 2.26 M | $1.44 B |
| 05/06/2025 | $7.29 | $7.17 (-1.65%) | $7.35 | $7.10 | 2.11 M | $1.41 B |
| 05/05/2025 | $7.39 | $7.38 (-0.14%) | $7.54 | $7.10 | 3.61 M | $1.46 B |
| 05/02/2025 | $7.00 | $7.14 (2%) | $7.24 | $7.00 | 1.71 M | $1.41 B |
| 05/01/2025 | $7.02 | $7.03 (0.14%) | $7.20 | $6.99 | 2.15 M | $1.39 B |
| 04/30/2025 | $6.89 | $6.99 (1.45%) | $7.01 | $6.64 | 3.26 M | $1.38 B |
| 04/29/2025 | $7.86 | $7.01 (-10.81%) | $7.89 | $6.97 | 4.31 M | $1.38 B |
| 04/28/2025 | $7.66 | $7.57 (-1.17%) | $7.77 | $7.53 | 1.78 M | $1.49 B |
| 04/25/2025 | $7.61 | $7.67 (0.79%) | $7.72 | $7.56 | 1.16 M | $1.51 B |
| 04/24/2025 | $7.68 | $7.66 (-0.26%) | $7.83 | $7.61 | 4.97 M | $1.50 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.
