5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-18.79%
6 MONTH PERFORMANCE
-4.56%
YEAR-TO-DATE PERFORMANCE
-5.66%
1 YEAR PERFORMANCE
-2.27%
Hillman Solutions Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.48 | $7.49 (0.13%) | $7.55 | $7.33 | 1.22 M | $1.46 B |
| 05/12/2026 | $7.76 | $7.56 (-2.58%) | $7.84 | $7.41 | 1.09 M | $1.49 B |
| 05/11/2026 | $7.84 | $7.72 (-1.53%) | $7.95 | $7.71 | 1.23 M | $1.52 B |
| 05/08/2026 | $7.88 | $7.86 (-0.25%) | $8.09 | $7.79 | 1.03 M | $1.55 B |
| 05/07/2026 | $7.99 | $7.88 (-1.38%) | $8.07 | $7.86 | 975.50 K | $1.55 B |
| 05/06/2026 | $7.94 | $7.94 (0%) | $8.10 | $7.79 | 1.01 M | $1.56 B |
| 05/05/2026 | $7.57 | $7.75 (2.38%) | $7.80 | $7.52 | 1.01 M | $1.52 B |
| 05/04/2026 | $7.77 | $7.50 (-3.47%) | $7.87 | $7.49 | 1.18 M | $1.47 B |
| 05/01/2026 | $8.22 | $7.86 (-4.38%) | $8.22 | $7.85 | 1.05 M | $1.55 B |
| 04/30/2026 | $8.18 | $8.16 (-0.24%) | $8.25 | $8.01 | 1.78 M | $1.60 B |
| 04/29/2026 | $8.24 | $8.19 (-0.61%) | $8.49 | $8.10 | 1.48 M | $1.61 B |
| 04/28/2026 | $7.95 | $8.33 (4.78%) | $8.40 | $7.89 | 2.78 M | $1.64 B |
| 04/27/2026 | $8.86 | $8.78 (-0.9%) | $9.03 | $8.68 | 2.17 M | $1.73 B |
| 04/24/2026 | $8.90 | $8.81 (-1.01%) | $8.98 | $8.77 | 1.94 M | $1.73 B |
| 04/23/2026 | $8.97 | $8.93 (-0.45%) | $9.06 | $8.73 | 924.70 K | $1.76 B |
| 04/22/2026 | $9.06 | $8.92 (-1.55%) | $9.10 | $8.84 | 1.01 M | $1.76 B |
| 04/21/2026 | $8.98 | $8.98 (0%) | $9.12 | $8.88 | 1.19 M | $1.77 B |
| 04/20/2026 | $8.85 | $8.95 (1.13%) | $9.06 | $8.82 | 852.33 K | $1.76 B |
| 04/17/2026 | $8.69 | $8.87 (2.07%) | $9.12 | $8.68 | 2.02 M | $1.75 B |
| 04/16/2026 | $8.48 | $8.55 (0.83%) | $8.59 | $8.41 | 1.32 M | $1.69 B |
| 04/15/2026 | $8.62 | $8.49 (-1.51%) | $8.62 | $8.43 | 719.65 K | $1.67 B |
| 04/14/2026 | $8.80 | $8.64 (-1.82%) | $8.94 | $8.63 | 1.04 M | $1.70 B |
| 04/13/2026 | $8.47 | $8.80 (3.9%) | $8.90 | $8.46 | 1.59 M | $1.74 B |
| 04/10/2026 | $8.67 | $8.56 (-1.27%) | $8.73 | $8.48 | 1.12 M | $1.69 B |
| 04/09/2026 | $8.27 | $8.67 (4.84%) | $8.71 | $8.27 | 1.20 M | $1.71 B |
| 04/08/2026 | $8.36 | $8.36 (0%) | $8.51 | $8.23 | 1.21 M | $1.65 B |
| 04/07/2026 | $8.11 | $7.89 (-2.71%) | $8.26 | $7.81 | 1.37 M | $1.56 B |
| 04/06/2026 | $7.98 | $8.18 (2.51%) | $8.27 | $7.97 | 955.33 K | $1.61 B |
| 04/02/2026 | $8.10 | $8.04 (-0.74%) | $8.25 | $7.92 | 769.11 K | $1.59 B |
| 04/01/2026 | $8.36 | $8.25 (-1.32%) | $8.40 | $8.24 | 850.60 K | $1.63 B |
| 03/31/2026 | $8.10 | $8.32 (2.72%) | $8.34 | $8.02 | 1.20 M | $1.64 B |
| 03/30/2026 | $8.23 | $7.97 (-3.16%) | $8.25 | $7.97 | 1.14 M | $1.57 B |
| 03/27/2026 | $8.24 | $8.17 (-0.85%) | $8.28 | $8.12 | 878.84 K | $1.61 B |
| 03/26/2026 | $8.34 | $8.32 (-0.24%) | $8.59 | $8.31 | 1.07 M | $1.64 B |
| 03/25/2026 | $8.45 | $8.42 (-0.36%) | $8.51 | $8.32 | 1.41 M | $1.66 B |
| 03/24/2026 | $7.96 | $8.37 (5.15%) | $8.38 | $7.95 | 1.57 M | $1.65 B |
| 03/23/2026 | $8.03 | $8.10 (0.87%) | $8.18 | $7.92 | 1.44 M | $1.60 B |
| 03/20/2026 | $7.94 | $7.76 (-2.27%) | $7.94 | $7.68 | 2.31 M | $1.53 B |
| 03/19/2026 | $8.12 | $7.93 (-2.34%) | $8.27 | $7.75 | 1.56 M | $1.56 B |
| 03/18/2026 | $7.99 | $8.05 (0.75%) | $8.18 | $7.98 | 1.60 M | $1.59 B |
| 03/17/2026 | $8.16 | $8.11 (-0.61%) | $8.29 | $8.05 | 1.10 M | $1.60 B |
| 03/16/2026 | $8.12 | $8.13 (0.12%) | $8.24 | $8.02 | 1.10 M | $1.60 B |
| 03/13/2026 | $8.09 | $8.05 (-0.49%) | $8.11 | $8.00 | 2.26 M | $1.59 B |
| 03/12/2026 | $8.09 | $8.03 (-0.74%) | $8.24 | $8.00 | 1.93 M | $1.58 B |
| 03/11/2026 | $8.17 | $8.29 (1.47%) | $8.34 | $8.05 | 1.45 M | $1.63 B |
| 03/10/2026 | $8.33 | $8.23 (-1.2%) | $8.45 | $8.13 | 2.01 M | $1.62 B |
| 03/09/2026 | $8.00 | $8.17 (2.12%) | $8.28 | $7.80 | 3.81 M | $1.61 B |
| 03/06/2026 | $8.04 | $8.14 (1.24%) | $8.15 | $7.96 | 2.98 M | $1.60 B |
| 03/05/2026 | $8.22 | $8.26 (0.49%) | $8.30 | $8.04 | 3.86 M | $1.63 B |
| 03/04/2026 | $8.09 | $8.33 (2.97%) | $8.45 | $8.03 | 1.70 M | $1.64 B |
| 03/03/2026 | $7.87 | $8.02 (1.91%) | $8.10 | $7.87 | 2.49 M | $1.58 B |
| 03/02/2026 | $8.03 | $8.12 (1.12%) | $8.20 | $7.99 | 1.37 M | $1.60 B |
| 02/27/2026 | $8.32 | $8.20 (-1.44%) | $8.41 | $8.19 | 2.10 M | $1.62 B |
| 02/26/2026 | $8.38 | $8.45 (0.84%) | $8.54 | $8.34 | 2.66 M | $1.67 B |
| 02/25/2026 | $8.59 | $8.34 (-2.91%) | $8.66 | $8.31 | 1.53 M | $1.64 B |
| 02/24/2026 | $8.56 | $8.55 (-0.12%) | $8.71 | $8.52 | 1.76 M | $1.69 B |
| 02/23/2026 | $8.88 | $8.54 (-3.83%) | $8.88 | $8.44 | 1.94 M | $1.68 B |
| 02/20/2026 | $8.76 | $8.95 (2.17%) | $9.15 | $8.64 | 2.08 M | $1.76 B |
| 02/19/2026 | $8.75 | $8.75 (0%) | $8.97 | $8.62 | 2.05 M | $1.73 B |
| 02/18/2026 | $9.00 | $8.86 (-1.56%) | $9.19 | $8.76 | 1.90 M | $1.75 B |
| 02/17/2026 | $9.27 | $9.04 (-2.48%) | $9.75 | $8.72 | 2.89 M | $1.78 B |
| 02/13/2026 | $10.05 | $10.06 (0.1%) | $10.41 | $10.02 | 2.23 M | $1.98 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.
