5 DAY PERFORMANCE
-4.22%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
+11.01%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
-5.66%
1 YEAR PERFORMANCE
-18.87%
Hillman Solutions Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $7.68 | $7.66 (-0.26%) | $7.71 | $7.55 | 1.27 M | $1.51 B |
| 07/07/2026 | $7.97 | $7.78 (-2.38%) | $7.97 | $7.65 | 932.60 K | $1.53 B |
| 07/06/2026 | $8.12 | $7.95 (-2.09%) | $8.26 | $7.76 | 1.33 M | $1.56 B |
| 07/02/2026 | $8.16 | $8.12 (-0.49%) | $8.24 | $8.02 | 1.13 M | $1.60 B |
| 07/01/2026 | $8.41 | $8.14 (-3.21%) | $8.45 | $8.13 | 1.02 M | $1.60 B |
| 06/30/2026 | $8.37 | $8.44 (0.84%) | $8.50 | $8.27 | 1.10 M | $1.66 B |
| 06/29/2026 | $8.42 | $8.33 (-1.07%) | $8.42 | $8.17 | 2.64 M | $1.64 B |
| 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 |
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.
