5 DAY PERFORMANCE
+16.05%
1 MONTH PERFORMANCE
+12.23%
3 MONTH PERFORMANCE
+6.24%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
-5.66%
1 YEAR PERFORMANCE
-11.48%
Hillman Solutions Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $7.01 | $6.92 (-1.33%) | $7.06 | $6.87 | 347.35 K | |
| 10/08/2026 | $6.86 | $7.01 (2.19%) | $7.02 | $6.77 | 2.01 M | $1.37 B |
| 10/07/2026 | $6.98 | $6.94 (-0.57%) | $6.98 | $6.84 | 1.95 M | $1.36 B |
| 10/06/2026 | $7.00 | $7.04 (0.57%) | $7.12 | $6.96 | 1.17 M | $1.38 B |
| 10/05/2026 | $6.99 | $6.96 (-0.43%) | $7.08 | $6.89 | 1.05 M | $1.36 B |
| 10/02/2026 | $7.09 | $7.04 (-0.71%) | $7.17 | $6.97 | 1.34 M | $1.38 B |
| 10/01/2026 | $6.95 | $6.94 (-0.14%) | $6.98 | $6.66 | 2.14 M | $1.36 B |
| 09/30/2026 | $7.17 | $6.99 (-2.51%) | $7.17 | $6.94 | 1.77 M | $1.37 B |
| 09/29/2026 | $7.08 | $7.11 (0.42%) | $7.14 | $6.98 | 1.29 M | $1.39 B |
| 09/28/2026 | $7.00 | $7.11 (1.57%) | $7.15 | $6.85 | 1.74 M | $1.39 B |
| 09/25/2026 | $6.98 | $7.05 (1%) | $7.14 | $6.96 | 1.08 M | $1.38 B |
| 09/24/2026 | $7.11 | $7.01 (-1.41%) | $7.12 | $6.94 | 1.51 M | $1.37 B |
| 09/23/2026 | $7.18 | $7.14 (-0.56%) | $7.26 | $7.11 | 1.12 M | $1.40 B |
| 09/22/2026 | $7.25 | $7.25 (0%) | $7.31 | $7.13 | 1.79 M | $1.42 B |
| 09/21/2026 | $7.18 | $7.11 (-0.97%) | $7.22 | $7.08 | 1.60 M | $1.39 B |
| 09/18/2026 | $7.14 | $7.13 (-0.14%) | $7.17 | $7.08 | 2.91 M | $1.40 B |
| 09/17/2026 | $7.51 | $7.18 (-4.39%) | $7.60 | $7.14 | 1.38 M | $1.41 B |
| 09/16/2026 | $7.26 | $7.32 (0.83%) | $7.45 | $7.22 | 2.07 M | $1.43 B |
| 09/15/2026 | $7.21 | $7.25 (0.55%) | $7.28 | $7.10 | 6.17 M | $1.42 B |
| 09/14/2026 | $7.24 | $7.21 (-0.41%) | $7.27 | $7.04 | 3.34 M | $1.41 B |
| 09/11/2026 | $7.13 | $6.98 (-2.1%) | $7.13 | $6.92 | 2.56 M | $1.37 B |
| 09/10/2026 | $7.18 | $6.98 (-2.79%) | $7.23 | $6.93 | 2.16 M | $1.37 B |
| 09/09/2026 | $7.52 | $7.28 (-3.19%) | $7.56 | $7.19 | 1.96 M | $1.43 B |
| 09/08/2026 | $7.60 | $7.55 (-0.66%) | $7.68 | $7.53 | 1.28 M | $1.48 B |
| 09/04/2026 | $7.60 | $7.68 (1.05%) | $7.76 | $7.60 | 1.05 M | $1.50 B |
| 09/03/2026 | $7.59 | $7.68 (1.19%) | $7.77 | $7.46 | 1.69 M | $1.50 B |
| 09/02/2026 | $7.36 | $7.58 (2.99%) | $7.73 | $7.30 | 1.87 M | $1.48 B |
| 09/01/2026 | $7.61 | $7.32 (-3.81%) | $7.64 | $7.30 | 1.10 M | $1.43 B |
| 08/31/2026 | $7.72 | $7.70 (-0.26%) | $7.90 | $7.55 | 1.44 M | $1.51 B |
| 08/28/2026 | $7.86 | $7.77 (-1.15%) | $7.94 | $7.75 | 902.13 K | $1.52 B |
| 08/27/2026 | $7.95 | $7.85 (-1.26%) | $8.02 | $7.77 | 816.74 K | $1.54 B |
| 08/26/2026 | $8.15 | $8.04 (-1.35%) | $8.25 | $8.02 | 919.20 K | $1.57 B |
| 08/25/2026 | $8.34 | $8.12 (-2.64%) | $8.34 | $8.07 | 600.02 K | $1.59 B |
| 08/24/2026 | $8.40 | $8.30 (-1.19%) | $8.48 | $8.27 | 1.09 M | $1.63 B |
| 08/21/2026 | $8.40 | $8.36 (-0.48%) | $8.41 | $8.30 | 845.02 K | $1.64 B |
| 08/20/2026 | $8.37 | $8.31 (-0.72%) | $8.45 | $8.22 | 962.64 K | $1.63 B |
| 08/19/2026 | $8.53 | $8.53 (0%) | $8.67 | $8.49 | 1.29 M | $1.67 B |
| 08/18/2026 | $8.77 | $8.42 (-3.99%) | $8.86 | $8.40 | 1.12 M | $1.65 B |
| 08/17/2026 | $8.61 | $8.82 (2.44%) | $9.10 | $8.61 | 2.98 M | $1.73 B |
| 08/14/2026 | $8.80 | $8.70 (-1.14%) | $8.83 | $8.64 | 849.04 K | $1.70 B |
| 08/13/2026 | $8.93 | $8.80 (-1.46%) | $9.24 | $8.70 | 1.04 M | $1.72 B |
| 08/12/2026 | $9.02 | $8.91 (-1.22%) | $9.14 | $8.77 | 1.01 M | $1.75 B |
| 08/11/2026 | $9.12 | $9.01 (-1.21%) | $9.23 | $8.99 | 1.01 M | $1.76 B |
| 08/10/2026 | $9.22 | $9.08 (-1.52%) | $9.22 | $9.03 | 1.26 M | $1.78 B |
| 08/07/2026 | $9.11 | $9.22 (1.21%) | $9.23 | $9.07 | 1.34 M | $1.81 B |
| 08/06/2026 | $9.22 | $9.07 (-1.63%) | $9.26 | $8.99 | 1.24 M | $1.78 B |
| 08/05/2026 | $9.51 | $9.22 (-3.05%) | $9.58 | $9.07 | 2.46 M | $1.81 B |
| 08/04/2026 | $9.00 | $9.51 (5.67%) | $9.57 | $8.75 | 4.97 M | $1.86 B |
| 08/03/2026 | $8.04 | $8.31 (3.36%) | $8.36 | $7.92 | 1.68 M | $1.63 B |
| 07/31/2026 | $7.89 | $7.87 (-0.25%) | $8.02 | $7.79 | 1.52 M | $1.54 B |
| 07/30/2026 | $8.04 | $7.90 (-1.74%) | $8.07 | $7.85 | 966.00 K | $1.55 B |
| 07/29/2026 | $8.08 | $7.98 (-1.24%) | $8.11 | $7.79 | 1.43 M | $1.57 B |
| 07/28/2026 | $8.14 | $8.17 (0.37%) | $8.29 | $8.10 | 1.16 M | $1.61 B |
| 07/27/2026 | $8.05 | $8.05 (0%) | $8.19 | $8.02 | 1.12 M | $1.58 B |
| 07/24/2026 | $7.89 | $7.97 (1.01%) | $8.07 | $7.86 | 1.16 M | $1.57 B |
| 07/23/2026 | $7.92 | $7.87 (-0.63%) | $7.99 | $7.73 | 1.16 M | $1.55 B |
| 07/22/2026 | $7.90 | $8.00 (1.27%) | $8.07 | $7.90 | 782.50 K | $1.57 B |
| 07/21/2026 | $8.07 | $7.92 (-1.86%) | $8.13 | $7.90 | 857.92 K | $1.56 B |
| 07/20/2026 | $8.09 | $8.08 (-0.12%) | $8.11 | $7.93 | 1.13 M | $1.59 B |
| 07/17/2026 | $8.31 | $8.09 (-2.65%) | $8.51 | $7.90 | 1.19 M | $1.59 B |
| 07/16/2026 | $8.09 | $8.44 (4.33%) | $8.55 | $8.09 | 1.24 M | $1.66 B |
| 07/15/2026 | $7.94 | $8.10 (2.02%) | $8.19 | $7.87 | 1.02 M | $1.59 B |
| 07/14/2026 | $7.98 | $7.94 (-0.5%) | $7.99 | $7.77 | 961.10 K | $1.56 B |
| 07/13/2026 | $7.76 | $7.86 (1.29%) | $8.26 | $7.76 | 1.67 M | $1.55 B |
| 07/10/2026 | $7.69 | $7.73 (0.52%) | $7.82 | $7.69 | 876.10 K | $1.52 B |
| 07/09/2026 | $7.70 | $7.69 (-0.13%) | $7.80 | $7.64 | 825.11 K | $1.51 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.
