Hillman Solutions Corporation (HLMN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.685602350637 | 10.21 | 10.305 | 9.965 | 675105 | 10.15544928 | CS |
| 4 | 0.31 | 3.10932798395 | 9.97 | 10.305 | 9.18 | 873702 | 9.74828749 | CS |
| 12 | -0.35 | -3.2925682032 | 10.63 | 12 | 9.18 | 927926 | 10.51722753 | CS |
| 26 | 0.5 | 5.11247443763 | 9.78 | 12 | 8.615 | 910390 | 10.21137491 | CS |
| 52 | 1 | 10.775862069 | 9.28 | 12 | 8.425 | 884012 | 9.84380583 | CS |
| 156 | 1.41 | 15.8962795941 | 8.87 | 12.45 | 6.02 | 1165852 | 9.06047005 | CS |
| 260 | -1.71 | -14.2618849041 | 11.99 | 13.46 | 6.02 | 1172146 | 9.46153486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 10.28 | 0.12 | 1.18 | 10.24 | 10.34 | 10.17 | 684370 |
| 1737675300 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1737588900 | 10.16 | -0.12 | -1.17 | 10.21 | 10.25 | 10.095 | 715166 |
| 1737502500 | 10.28 | 0.28 | 2.80 | 10.11 | 10.305 | 10.075 | 714412 |
| 1737156900 | 10 | -0.03 | -0.30 | 10.21 | 10.26 | 9.965 | 594409 |
| 1737070500 | 10.03 | -0.14 | -1.38 | 10 | 10.08 | 9.85 | 827399 |
| 1736984100 | 10.17 | 0.29 | 2.94 | 10.21 | 10.21 | 10 | 972644 |
| 1736897700 | 9.88 | 0.39 | 4.11 | 9.58 | 9.89 | 9.56 | 993448 |
| 1736811300 | 9.49 | 0.2 | 2.15 | 9.19 | 9.535 | 9.18 | 951972 |
| 1736552100 | 9.2899999 | -0.19 | -2.00 | 9.24 | 9.4 | 9.21 | 1018493 |
| 1736379300 | 9.48 | -0.04 | -0.42 | 9.47 | 9.575 | 9.39 | 690506 |
| 1736292900 | 9.52 | -0.13 | -1.35 | 9.67 | 9.76 | 9.41 | 816721 |
| 1736206500 | 9.65 | 0.07 | 0.73 | 9.59 | 9.755 | 9.57 | 967325 |
| 1735947300 | 9.58 | 0.2 | 2.13 | 9.38 | 9.6 | 9.2129 | 1004883 |
| 1735860900 | 9.38 | -0.36 | -3.70 | 9.655 | 9.7449999 | 9.335 | 739190 |
| 1735688100 | 9.74 | 0.05 | 0.52 | 9.77 | 9.83 | 9.675 | 586917 |
| 1735601700 | 9.69 | -0.11 | -1.12 | 9.76 | 9.965 | 9.555 | 624384 |
| 1735342500 | 9.8 | -0.19 | -1.90 | 9.93 | 10.01 | 9.655 | 1660013 |
| 1735256100 | 9.99 | 0.11 | 1.11 | 9.81 | 10.02 | 9.765 | 846317 |
| 1735077840 | 9.88 | 0.09 | 0.92 | 9.7899999 | 9.9 | 9.73 | 401508 |
| 1734996900 | 9.7899999 | -0.17 | -1.71 | 9.93 | 9.93 | 9.7449999 | 679402 |
| 1734737700 | 9.96 | -0.04 | -0.40 | 9.95 | 10.18 | 9.89 | 4449088 |
| 1734651300 | 10 | -0.09 | -0.89 | 10.16 | 10.23 | 9.9202999 | 1464671 |
| 1734564900 | 10.09 | -0.58 | -5.44 | 10.7 | 10.77 | 10.06 | 1401830 |
| 1734478500 | 10.67 | -0.19 | -1.75 | 10.75 | 10.83 | 10.6 | 777523 |
| 1734392100 | 10.86 | 0.07 | 0.65 | 10.74 | 10.965 | 10.72 | 901263 |
| 1734132900 | 10.79 | -0.09 | -0.83 | 10.88 | 11 | 10.79 | 1070399 |
| 1734046500 | 10.88 | -0.38 | -3.37 | 11.255 | 11.26 | 10.87 | 618512 |
| 1733960100 | 11.26 | 0 | 0.00 | 11.36 | 11.38 | 11.19 | 619578 |
| 1733873700 | 11.26 | 0.07 | 0.63 | 11.155 | 11.365 | 10.99 | 606994 |
| 1733787300 | 11.19 | 0.03 | 0.27 | 11.185 | 11.345 | 11.13 | 640900 |
| 1733528100 | 11.16 | -0.04 | -0.36 | 11.24 | 11.29 | 11.105 | 483924 |
| 1733441700 | 11.2 | -0.28 | -2.44 | 11.44 | 11.48 | 11.16 | 567348 |
| 1733355300 | 11.48 | 0.09 | 0.79 | 11.38 | 11.545 | 11.37 | 684095 |
| 1733268900 | 11.39 | -0.04 | -0.35 | 11.415 | 11.45 | 11.33 | 563548 |
| 1733182500 | 11.43 | 0.03 | 0.26 | 11.43 | 11.55 | 11.345 | 705060 |
| 1732917840 | 11.4 | 0.13 | 1.15 | 11.33 | 11.43 | 11.28 | 428544 |
| 1732750500 | 11.27 | 0.09 | 0.81 | 11.26 | 11.3 | 11.135 | 556315 |
| 1732664100 | 11.18 | -0.36 | -3.12 | 11.44 | 11.44 | 11.17 | 746065 |
| 1732577700 | 11.54 | 0.26 | 2.30 | 11.42 | 11.635 | 11.38 | 1192053 |
| 1732318500 | 11.28 | 0.21 | 1.90 | 11.115 | 11.455 | 11.1 | 1119764 |
| 1732232100 | 11.07 | 0.29 | 2.69 | 10.85 | 11.13 | 10.77 | 937737 |
| 1732145700 | 10.78 | -0.04 | -0.37 | 10.83 | 10.83 | 10.595 | 567039 |
| 1732059300 | 10.82 | 0.04 | 0.37 | 10.69 | 10.84 | 10.63 | 854429 |
| 1731972900 | 10.78 | 0.02 | 0.19 | 10.79 | 10.87 | 10.65 | 819029 |
| 1731713700 | 10.76 | -0.24 | -2.18 | 11 | 11.03 | 10.735 | 723003 |
| 1731627300 | 11 | 0 | 0.00 | 10.998 | 11.125 | 10.895 | 648557 |
| 1731540900 | 11 | -0.11 | -0.99 | 11.22 | 11.27 | 11 | 954693 |
| 1731454500 | 11.11 | -0.18 | -1.59 | 11.27 | 11.38 | 11.07 | 634706 |
| 1731368100 | 11.29 | 0.13 | 1.12 | 11.32 | 11.355 | 11.165 | 906594 |
| 1731108900 | 11.165 | 0.04 | 0.40 | 11.085 | 11.18 | 11.02 | 791048 |
| 1731022500 | 11.12 | -0.02 | -0.18 | 11.16 | 11.34 | 11.1 | 1233816 |
| 1730936100 | 11.14 | 0.05 | 0.45 | 11.64 | 11.69 | 11.08 | 2051765 |
| 1730849700 | 11.09 | 0.36 | 3.36 | 10.34 | 11.125 | 10.22 | 1280625 |
| 1730763300 | 10.73 | -0.09 | -0.83 | 10.73 | 11.02 | 10.685 | 933693 |
| 1730500500 | 10.82 | 0.22 | 2.08 | 10.63 | 10.84 | 10.63 | 675764 |
| 1730414100 | 10.6 | -0.24 | -2.21 | 10.75 | 10.81 | 10.59 | 580726 |
| 1730327700 | 10.84 | 0.15 | 1.40 | 10.64 | 10.935 | 10.62 | 669605 |
| 1730241300 | 10.69 | 0.06 | 0.56 | 10.445 | 10.7 | 10.39 | 625218 |
| 1730154900 | 10.63 | 0.19 | 1.82 | 10.59 | 10.68 | 10.52 | 393246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
