MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HLMN — Hillman Solutions Corp. Common Stock
NasdaqHillman Solutions Corp. Common Stock
$6.96
-0.08(-1.14%)
- O
- 6.99
- H
- 7.08
- L
- 6.89
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.96
Period Return-9.73%
Period High$10.85
Period Low$6.55
Avg Daily Volume1.45M
Total Trading Days365
HLMN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.99 | $7.08 | $6.89 | $6.96 | $-0.08 | -1.14% | 1,045,606 | $7.01 | $6.89 $7.08 |
| Oct 2, 2026 | $7.09 | $7.17 | $6.97 | $7.04 | +$0.10 | +1.44% | 1,344,256 | $7.04 | $6.97 $7.17 |
| Oct 1, 2026 | $6.95 | $6.98 | $6.66 | $6.94 | $-0.05 | -0.72% | 2,135,844 | $6.86 | $6.66 $6.98 |
| Sep 30, 2026 | $7.17 | $7.17 | $6.94 | $6.99 | $-0.12 | -1.69% | 1,766,843 | $7.01 | $6.94 $7.17 |
| Sep 29, 2026 | $7.08 | $7.14 | $6.98 | $7.11 | +$0.00 | +0.00% | 1,285,320 | $7.07 | $6.98 $7.14 |
| Sep 28, 2026 | $7.00 | $7.15 | $6.85 | $7.11 | +$0.06 | +0.85% | 1,735,537 | $7.03 | $6.85 $7.15 |
| Sep 25, 2026 | $6.98 | $7.14 | $6.96 | $7.05 | +$0.04 | +0.57% | 1,076,192 | $7.06 | $6.96 $7.14 |
| Sep 24, 2026 | $7.11 | $7.12 | $6.94 | $7.01 | $-0.13 | -1.82% | 1,506,160 | $7.02 | $6.94 $7.12 |
| Sep 23, 2026 | $7.18 | $7.26 | $7.11 | $7.14 | $-0.11 | -1.52% | 1,115,555 | $7.17 | $7.11 $7.26 |
| Sep 22, 2026 | $7.25 | $7.31 | $7.13 | $7.25 | +$0.14 | +1.97% | 1,790,199 | $7.25 | $7.13 $7.31 |
| Sep 21, 2026 | $7.18 | $7.22 | $7.08 | $7.11 | $-0.02 | -0.28% | 1,602,960 | $7.14 | $7.08 $7.22 |
| Sep 18, 2026 | $7.14 | $7.17 | $7.08 | $7.13 | $-0.05 | -0.70% | 2,911,596 | $7.13 | $7.08 $7.17 |
| Sep 17, 2026 | $7.51 | $7.60 | $7.14 | $7.18 | $-0.14 | -1.91% | 1,380,270 | $7.23 | $7.14 $7.60 |
| Sep 16, 2026 | $7.26 | $7.45 | $7.22 | $7.32 | +$0.07 | +0.97% | 2,068,209 | $7.33 | $7.22 $7.45 |
| Sep 15, 2026 | $7.21 | $7.28 | $7.10 | $7.25 | +$0.04 | +0.55% | 5,219,325 | $7.17 | $7.10 $7.28 |
| Sep 14, 2026 | $7.24 | $7.27 | $7.04 | $7.21 | +$0.23 | +3.30% | 3,339,272 | $7.20 | $7.04 $7.27 |
| Sep 11, 2026 | $7.13 | $7.13 | $6.92 | $6.98 | +$0.00 | +0.00% | 2,556,987 | $7.00 | $6.92 $7.13 |
| Sep 10, 2026 | $7.18 | $7.23 | $6.93 | $6.98 | $-0.30 | -4.12% | 2,160,020 | $7.04 | $6.93 $7.23 |
| Sep 9, 2026 | $7.52 | $7.56 | $7.19 | $7.28 | $-0.27 | -3.58% | 1,956,020 | $7.29 | $7.19 $7.56 |
| Sep 8, 2026 | $7.60 | $7.68 | $7.53 | $7.55 | $-0.13 | -1.69% | 1,282,255 | $7.59 | $7.53 $7.68 |
| Sep 4, 2026 | $7.60 | $7.76 | $7.60 | $7.68 | +$0.00 | +0.00% | 1,049,145 | $7.69 | $7.60 $7.76 |
| Sep 3, 2026 | $7.59 | $7.77 | $7.46 | $7.68 | +$0.10 | +1.32% | 1,691,066 | $7.65 | $7.46 $7.77 |
| Sep 2, 2026 | $7.36 | $7.73 | $7.30 | $7.58 | +$0.26 | +3.55% | 1,870,173 | $7.60 | $7.30 $7.73 |
| Sep 1, 2026 | $7.61 | $7.64 | $7.30 | $7.32 | $-0.38 | -4.94% | 1,098,425 | $7.42 | $7.30 $7.64 |
| Aug 31, 2026 | $7.72 | $7.90 | $7.55 | $7.70 | $-0.07 | -0.90% | 1,440,091 | $7.67 | $7.55 $7.90 |
| Aug 28, 2026 | $7.86 | $7.94 | $7.75 | $7.77 | $-0.08 | -1.02% | 902,127 | $7.79 | $7.75 $7.94 |
| Aug 27, 2026 | $7.95 | $8.02 | $7.77 | $7.85 | $-0.19 | -2.36% | 816,737 | $7.86 | $7.77 $8.02 |
| Aug 26, 2026 | $8.15 | $8.25 | $8.02 | $8.04 | $-0.08 | -0.99% | 919,201 | $8.07 | $8.02 $8.25 |
| Aug 25, 2026 | $8.34 | $8.34 | $8.08 | $8.12 | $-0.18 | -2.17% | 600,024 | $8.15 | $8.08 $8.34 |
| Aug 24, 2026 | $8.40 | $8.48 | $8.27 | $8.30 | $-0.06 | -0.72% | 1,089,338 | $8.32 | $8.27 $8.48 |