Hillman Solutions Corp. - Common Stock (HLMN)
9.2500
-0.1900 (-2.01%)
Hillman Solutions Corp is a provider of a comprehensive range of hardware and home improvement products, specializing in identification solutions, fasteners, and related merchandise
The company serves a diverse array of market segments including retail, industrial, and construction sectors, focusing on enhancing the retail experience through innovative merchandising strategies and technology-driven solutions. Hillman’s unique product offerings aim to simplify the customer journey by delivering high-quality, customizable solutions that meet the needs of both professional tradespeople and DIY enthusiasts. Through its commitment to product innovation and customer service, Hillman Solutions Corp positions itself as a key player in the home improvement industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 9.77 | 9.97 | 9.43 | 9.44 | 1,236,891 | 9.44 |
| 2/28/2025 | 9.89 | 9.97 | 9.62 | 9.76 | 1,448,372 | 9.76 |
| 2/27/2025 | 9.98 | 10.12 | 9.84 | 9.85 | 1,032,158 | 9.85 |
| 2/26/2025 | 10.29 | 10.33 | 10.04 | 10.04 | 1,126,128 | 10.04 |
| 2/25/2025 | 10.23 | 10.51 | 10.20 | 10.31 | 1,534,529 | 10.31 |
| 2/24/2025 | 10.03 | 10.16 | 9.90 | 10.14 | 1,989,626 | 10.14 |
| 2/21/2025 | 10.23 | 10.32 | 9.84 | 10.02 | 1,392,842 | 10.02 |
| 2/20/2025 | 10.15 | 10.22 | 10.04 | 10.12 | 885,714 | 10.12 |
| 2/19/2025 | 9.90 | 10.29 | 9.89 | 10.24 | 1,321,204 | 10.24 |
| 2/18/2025 | 9.61 | 10.14 | 9.26 | 10.14 | 1,837,969 | 10.14 |
| 2/14/2025 | 10.46 | 10.56 | 10.28 | 10.36 | 1,077,067 | 10.36 |
| 2/13/2025 | 10.13 | 10.47 | 10.08 | 10.43 | 1,244,515 | 10.43 |
| 2/12/2025 | 9.94 | 10.10 | 9.86 | 10.05 | 1,132,125 | 10.05 |
| 2/11/2025 | 9.95 | 10.21 | 9.95 | 10.14 | 509,543 | 10.14 |
| 2/10/2025 | 10.10 | 10.13 | 9.97 | 10.10 | 583,896 | 10.10 |
| 2/07/2025 | 10.06 | 10.14 | 9.94 | 10.03 | 666,916 | 10.03 |
| 2/06/2025 | 10.04 | 10.12 | 9.98 | 10.11 | 505,866 | 10.11 |
| 2/05/2025 | 9.95 | 10.02 | 9.89 | 10.00 | 531,674 | 10.00 |
| 2/04/2025 | 9.65 | 9.94 | 9.63 | 9.91 | 492,300 | 9.91 |
| 2/03/2025 | 9.76 | 9.86 | 9.52 | 9.72 | 500,596 | 9.72 |
| 1/31/2025 | 10.08 | 10.26 | 9.98 | 10.00 | 613,723 | 10.00 |
| 1/30/2025 | 10.10 | 10.35 | 10.06 | 10.13 | 464,888 | 10.13 |
| 1/29/2025 | 10.29 | 10.37 | 9.99 | 10.07 | 819,543 | 10.07 |
| 1/28/2025 | 10.43 | 10.45 | 10.26 | 10.31 | 587,620 | 10.31 |
| 1/27/2025 | 10.28 | 10.64 | 10.28 | 10.50 | 972,312 | 10.50 |
| 1/24/2025 | 10.24 | 10.34 | 10.17 | 10.28 | 685,593 | 10.28 |
| 1/23/2025 | 10.07 | 10.30 | 10.05 | 10.29 | 747,883 | 10.29 |
| 1/22/2025 | 10.21 | 10.25 | 10.10 | 10.16 | 718,872 | 10.16 |
| 1/21/2025 | 10.09 | 10.30 | 10.07 | 10.28 | 715,754 | 10.28 |
| 1/17/2025 | 10.21 | 10.26 | 9.96 | 10.00 | 594,409 | 10.00 |
| 1/16/2025 | 10.00 | 10.08 | 9.85 | 10.03 | 827,399 | 10.03 |
| 1/15/2025 | 10.21 | 10.21 | 10.00 | 10.17 | 972,644 | 10.17 |
| 1/14/2025 | 9.58 | 9.89 | 9.56 | 9.88 | 993,448 | 9.88 |
| 1/13/2025 | 9.19 | 9.54 | 9.18 | 9.49 | 951,972 | 9.49 |
| 1/10/2025 | 9.25 | 9.40 | 9.21 | 9.29 | 1,029,014 | 9.29 |
| 1/08/2025 | 9.48 | 9.57 | 9.39 | 9.48 | 698,080 | 9.48 |
| 1/07/2025 | 9.67 | 10.29 | 9.41 | 9.52 | 821,765 | 9.52 |
| 1/06/2025 | 9.59 | 9.79 | 9.57 | 9.65 | 978,618 | 9.65 |
| 1/03/2025 | 9.38 | 9.60 | 9.21 | 9.58 | 1,019,020 | 9.58 |
| 1/02/2025 | 9.48 | 9.74 | 9.34 | 9.38 | 771,822 | 9.38 |
| 12/31/2024 | 9.69 | 0.00 | 9.74 | 9.74 | 0 | 9.74 |
| 12/30/2024 | 9.76 | 9.96 | 9.55 | 9.69 | 624,620 | 9.69 |
| 12/27/2024 | 9.97 | 10.01 | 9.65 | 9.80 | 1,678,597 | 9.80 |
| 12/26/2024 | 9.81 | 10.02 | 9.77 | 9.99 | 846,307 | 9.99 |
| 12/24/2024 | 9.79 | 9.90 | 9.73 | 9.88 | 401,508 | 9.88 |
| 12/23/2024 | 9.93 | 9.96 | 9.74 | 9.79 | 681,222 | 9.79 |
| 12/20/2024 | 9.90 | 10.18 | 9.82 | 9.96 | 4,672,778 | 9.96 |
| 12/19/2024 | 10.17 | 10.23 | 9.92 | 9.98 | 818,534 | 9.98 |
| 12/18/2024 | 10.71 | 10.77 | 10.06 | 10.09 | 1,414,028 | 10.09 |
| 12/17/2024 | 10.77 | 10.83 | 10.60 | 10.67 | 790,162 | 10.67 |
| 12/16/2024 | 10.76 | 10.96 | 10.72 | 10.86 | 905,420 | 10.86 |
| 12/13/2024 | 10.93 | 11.00 | 10.79 | 10.79 | 1,110,468 | 10.79 |
| 12/12/2024 | 11.26 | 11.29 | 10.87 | 10.88 | 621,094 | 10.88 |
| 12/11/2024 | 11.38 | 11.38 | 11.19 | 11.26 | 622,779 | 11.26 |
| 12/10/2024 | 11.15 | 11.37 | 10.99 | 11.26 | 608,673 | 11.26 |
| 12/09/2024 | 11.18 | 11.35 | 11.13 | 11.19 | 653,819 | 11.19 |
| 12/06/2024 | 11.26 | 11.29 | 11.11 | 11.16 | 487,237 | 11.16 |
| 12/05/2024 | 11.43 | 11.48 | 11.16 | 11.20 | 570,420 | 11.20 |