5 DAY PERFORMANCE
+5.01%
1 MONTH PERFORMANCE
+8.64%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-10.12%
YEAR-TO-DATE PERFORMANCE
-5.66%
1 YEAR PERFORMANCE
+14.43%
Hillman Solutions Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.28 | $8.47 (2.29%) | $8.53 | $8.24 | 5.07 M | $1.67 B |
| 06/25/2026 | $8.21 | $8.32 (1.34%) | $8.49 | $8.11 | 1.55 M | $1.64 B |
| 06/24/2026 | $7.78 | $8.21 (5.53%) | $8.21 | $7.67 | 1.44 M | $1.61 B |
| 06/23/2026 | $7.85 | $7.78 (-0.89%) | $8.03 | $7.77 | 1.54 M | $1.53 B |
| 06/22/2026 | $8.04 | $7.89 (-1.87%) | $8.15 | $7.88 | 1.21 M | $1.55 B |
| 06/18/2026 | $7.89 | $8.06 (2.15%) | $8.15 | $7.75 | 1.91 M | $1.58 B |
| 06/17/2026 | $7.81 | $7.74 (-0.9%) | $8.09 | $7.71 | 1.76 M | $1.52 B |
| 06/16/2026 | $8.04 | $7.83 (-2.61%) | $8.12 | $7.82 | 1.01 M | $1.54 B |
| 06/15/2026 | $7.89 | $7.98 (1.14%) | $8.06 | $7.83 | 1.50 M | $1.57 B |
| 06/12/2026 | $7.78 | $7.72 (-0.77%) | $7.82 | $7.60 | 1.65 M | $1.52 B |
| 06/11/2026 | $7.47 | $7.71 (3.21%) | $7.73 | $7.25 | 1.45 M | $1.52 B |
| 06/10/2026 | $7.50 | $7.44 (-0.8%) | $7.60 | $7.41 | 2.11 M | $1.46 B |
| 06/09/2026 | $7.43 | $7.44 (0.13%) | $7.61 | $7.32 | 4.01 M | $1.46 B |
| 06/08/2026 | $7.32 | $7.38 (0.82%) | $7.66 | $7.25 | 2.69 M | $1.45 B |
| 06/05/2026 | $7.27 | $7.30 (0.41%) | $7.41 | $7.22 | 3.44 M | $1.44 B |
| 06/04/2026 | $7.29 | $7.27 (-0.27%) | $7.34 | $7.07 | 3.06 M | $1.43 B |
| 06/03/2026 | $7.30 | $7.20 (-1.37%) | $7.31 | $7.13 | 1.54 M | $1.42 B |
| 06/02/2026 | $7.35 | $7.30 (-0.68%) | $7.44 | $7.11 | 1.46 M | $1.44 B |
| 06/01/2026 | $7.39 | $7.40 (0.14%) | $7.46 | $7.12 | 1.54 M | $1.46 B |
| 05/29/2026 | $7.53 | $7.46 (-0.93%) | $7.65 | $7.42 | 1.79 M | $1.47 B |
| 05/28/2026 | $7.46 | $7.52 (0.8%) | $7.54 | $7.24 | 1.36 M | $1.48 B |
| 05/27/2026 | $7.53 | $7.51 (-0.27%) | $7.73 | $7.48 | 1.61 M | $1.48 B |
| 05/26/2026 | $7.36 | $7.45 (1.22%) | $7.53 | $7.35 | 1.23 M | $1.46 B |
| 05/22/2026 | $7.28 | $7.36 (1.1%) | $7.40 | $7.21 | 922.70 K | $1.45 B |
| 05/21/2026 | $7.11 | $7.25 (1.97%) | $7.31 | $7.01 | 1.04 M | $1.43 B |
| 05/20/2026 | $7.04 | $7.20 (2.27%) | $7.65 | $6.96 | 1.11 M | $1.42 B |
| 05/19/2026 | $7.18 | $7.04 (-1.95%) | $7.18 | $7.00 | 1.03 M | $1.38 B |
| 05/18/2026 | $7.21 | $7.18 (-0.42%) | $7.35 | $7.17 | 1.01 M | $1.41 B |
| 05/15/2026 | $7.40 | $7.21 (-2.57%) | $7.40 | $7.14 | 1.23 M | $1.42 B |
| 05/14/2026 | $7.57 | $7.47 (-1.32%) | $7.69 | $7.47 | 1.07 M | $1.47 B |
| 05/13/2026 | $7.48 | $7.49 (0.13%) | $7.55 | $7.33 | 1.23 M | $1.47 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 | $1.75 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 | $1.74 B |
| 04/16/2026 | $8.48 | $8.55 (0.83%) | $8.59 | $8.41 | 1.32 M | $1.68 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 | $1.73 B |
| 04/10/2026 | $8.67 | $8.56 (-1.27%) | $8.73 | $8.48 | 1.12 M | $1.68 B |
| 04/09/2026 | $8.27 | $8.67 (4.84%) | $8.71 | $8.27 | 1.20 M | $1.70 B |
| 04/08/2026 | $8.36 | $8.36 (0%) | $8.51 | $8.23 | 1.21 M | $1.64 B |
| 04/07/2026 | $8.11 | $7.89 (-2.71%) | $8.26 | $7.81 | 1.37 M | $1.55 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 | $1.58 B |
| 04/01/2026 | $8.36 | $8.25 (-1.32%) | $8.40 | $8.24 | 850.60 K | $1.62 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 |
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.
