Skip to main content
HLMN logo

Hillman Solutions Corp.

HLMNNASDAQIndustrialsTools & Accessories

$7.20Today:- (-)1Y −22.12%

As of Oct 23, 2026 close

Market cap
$1.42B
P/E (TTM)
34.43
Forward P/E
18.70
Dividend yield
-
52-week range
$6.66$10.85
Volume (live)
-
Avg. volume (3M)
1.90M

Hillman Solutions (HLMN) Historical Stock Prices

Analyze Hillman Solutions (HLMN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hillman Solutions (HLMN) Interactive Price Chart

Interactive historical price chart showing Hillman Solutions stock price movements and trends across multiple time periods.

Loading chart...

HLMN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HLMN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.277.277.177.207.201.41M
Oct 22, 20267.277.407.137.367.361.65M
Oct 21, 20267.277.457.197.267.261.67M
Oct 20, 20267.217.327.117.247.241.30M
Oct 19, 20267.377.467.207.227.221.43M
Oct 16, 20267.207.457.207.377.374.86M
Oct 15, 20267.087.287.087.267.261.68M
Oct 14, 20266.987.056.927.007.001.15M
Oct 13, 20267.167.227.037.107.101.56M
Oct 12, 20266.957.136.927.117.111.21M
Oct 9, 20267.017.066.886.976.971.59M
Oct 8, 20266.867.026.777.017.012.01M
Oct 7, 20266.986.986.836.946.941.95M
Oct 6, 20267.007.126.967.047.041.16M
Oct 5, 20266.997.086.896.966.961.05M
Oct 2, 20267.097.176.967.047.041.34M
Oct 1, 20266.956.976.666.946.942.14M
Sep 30, 20267.177.176.946.996.991.77M
Sep 29, 20267.087.146.987.117.111.29M
Sep 28, 20267.007.156.847.117.111.74M
Sep 25, 20266.987.146.967.057.051.08M
Sep 24, 20267.117.126.947.017.011.51M
Sep 23, 20267.187.267.117.147.141.12M
Sep 22, 20267.257.307.137.257.251.79M
Sep 21, 20267.187.227.087.117.111.60M
Sep 18, 20267.147.177.087.137.132.91M
Sep 17, 20267.517.607.137.187.181.38M
Sep 16, 20267.267.457.227.327.322.07M
Sep 15, 20267.217.287.107.257.256.17M
Sep 14, 20267.247.277.047.217.213.34M
Sep 11, 20267.137.136.926.986.982.56M
Sep 10, 20267.187.226.936.986.982.16M
Sep 9, 20267.527.567.197.287.281.96M
Sep 8, 20267.607.687.537.557.551.28M
Sep 4, 20267.607.757.607.687.681.05M
Sep 3, 20267.597.777.467.687.681.69M
Sep 2, 20267.367.727.307.587.581.87M
Sep 1, 20267.617.637.307.327.321.10M
Aug 31, 20267.727.907.547.707.701.44M
Aug 28, 20267.867.947.757.777.77902.13K
Aug 27, 20267.958.027.777.857.85816.74K
Aug 26, 20268.158.258.028.048.04919.20K
Aug 25, 20268.348.348.078.128.12600.02K
Aug 24, 20268.408.488.278.308.301.09M
Aug 21, 20268.408.418.308.368.36845.02K
Aug 20, 20268.378.458.218.318.31962.64K
Aug 19, 20268.538.678.498.538.531.29M
Aug 18, 20268.778.868.408.428.421.12M
Aug 17, 20268.619.108.618.828.822.98M
Aug 14, 20268.808.838.638.708.70849.04K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.