7.75
price down icon1.77%   -0.14
after-market After Hours: 7.75
loading

Hillman Solutions Corp Stock (HLMN) Price History

The historical daily chart and data for Hillman Solutions Corp stock (HLMN), show that the latest closing stock price as of August 01, 2025, is $7.75.
  • Hillman Solutions Corp all-time high stock price is $13.46, occurred on August 13, 2021.
  • The lowest Hillman Solutions Corp stock price recorded was $6.02 on November 08, 2023. Since then, Hillman Solutions Corp's stock price has risen over 28.74% to $7.75 now.
  • The 52-week high stock price for HLMN is $12.08, representing a 55.87% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for HLMN is $6.55, indicating a -15.48% decrease from the current share price, occurred on June 23, 2025.
  • The closing price of Hillman Solutions Corp (HLMN) stock in the beginning of 2024 was $10.65. The stock closed the year at $7.21, a loss of over -32.30% for the year.
The table below shows more information about HLMN historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $7.81 $7.55 $0.255 1,825,639.0 -1.77%
Jul 31, 2025 $7.99 $7.71 $0.28 3,604,161.0 -1.38%
Jul 30, 2025 $8.21 $7.95 $0.255 2,107,318.0 -0.74%
Jul 29, 2025 $8.18 $8.00 $0.18 1,509,078.0 -0.49%
Jul 28, 2025 $8.20 $8.01 $0.19 882,089.0 +0.37%
Jul 25, 2025 $8.14 $8.00 $0.145 1,131,246.0 -0.12%
Jul 24, 2025 $8.23 $8.06 $0.165 1,860,775.0 -1.58%
Jul 23, 2025 $8.26 $8.16 $0.095 983,582.0 +1.36%
Jul 22, 2025 $8.13 $7.80 $0.33 1,945,036.0 +3.71%
Jul 21, 2025 $7.95 $7.79 $0.16 1,299,667.0 -0.13%
Jul 18, 2025 $8.32 $7.80 $0.52 1,506,388.0 -4.98%
Jul 17, 2025 $8.26 $7.75 $0.51 5,193,680.0 +6.47%
Jul 16, 2025 $7.76 $7.48 $0.285 1,353,297.0 +2.66%
Jul 15, 2025 $7.86 $7.51 $0.35 1,347,652.0 -3.09%
Jul 14, 2025 $7.96 $7.73 $0.23 1,577,360.0 +0.00%
Jul 11, 2025 $7.92 $7.66 $0.265 1,343,896.0 -2.26%
Jul 10, 2025 $8.02 $7.62 $0.39 2,215,554.0 +3.65%
Jul 09, 2025 $7.69 $7.50 $0.19 1,823,208.0 +1.99%
Jul 08, 2025 $7.74 $7.38 $0.355 1,723,577.0 +1.76%
Jul 07, 2025 $7.60 $7.38 $0.22 1,032,817.0 -3.02%
Jul 03, 2025 $7.69 $7.58 $0.115 479,401.0 +0.26%

Hillman Solutions Corp Stock (HLMN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hillman Solutions Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLMN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hillman Solutions Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hillman Solutions Corp Stock (HLMN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.81 $7.55 $0.255 1,825,639.0 +0.00%
Jul, 2025 $8.32 $7.10 $1.22 39,195,207.0 +8.54%
Jun, 2025 $7.60 $6.55 $1.05 27,903,930.0 -1.38%
May, 2025 $8.52 $6.99 $1.53 32,009,455.0 +3.58%
Apr, 2025 $9.02 $6.64 $2.38 45,211,618.0 -20.48%
Mar, 2025 $9.97 $8.51 $1.46 21,360,676.0 -9.94%
Feb, 2025 $10.56 $9.26 $1.30 19,351,028.0 -2.40%
Jan, 2025 $10.64 $9.18 $1.46 15,461,471.0 +2.67%

Hillman Solutions Corp Stock (HLMN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.55 $9.55 $2.00 18,428,690.0 -15.00%
Nov, 2024 $12.08 $10.22 $1.86 17,630,642.0 +7.55%
Oct, 2024 $11.15 $9.61 $1.54 13,379,918.0 +0.38%
Sep, 2024 $10.76 $9.35 $1.42 20,387,894.0 +6.13%
Aug, 2024 $10.16 $8.62 $1.54 21,240,686.0 -1.97%
Jul, 2024 $10.41 $8.50 $1.91 20,987,174.0 +14.69%
Jun, 2024 $9.35 $8.43 $0.925 13,819,034.0 -3.70%
May, 2024 $10.11 $8.50 $1.61 17,033,539.0 -3.87%
Apr, 2024 $10.85 $9.22 $1.62 18,058,013.0 -10.15%
Mar, 2024 $10.78 $9.45 $1.33 17,106,464.0 +9.24%
Feb, 2024 $9.99 $8.54 $1.45 21,555,385.0 +10.81%
Jan, 2024 $9.33 $8.55 $0.78 19,317,255.0 -4.56%

Hillman Solutions Corp Stock (HLMN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.48 $7.22 $2.26 24,034,414.0 +25.82%
Nov, 2023 $7.47 $6.02 $1.45 25,347,326.0 +11.59%
Oct, 2023 $8.36 $6.50 $1.86 23,408,799.0 -20.48%
Sep, 2023 $9.26 $8.11 $1.15 24,489,258.0 -8.84%
Aug, 2023 $10.02 $8.82 $1.20 27,766,469.0 -8.03%
Jul, 2023 $9.96 $8.29 $1.67 19,903,045.0 +9.21%
Jun, 2023 $9.39 $7.98 $1.41 37,240,386.0 +11.23%
May, 2023 $8.55 $7.78 $0.775 37,446,642.0 -3.57%
Apr, 2023 $8.43 $7.67 $0.755 16,178,904.0 -0.24%
Mar, 2023 $9.18 $7.57 $1.61 47,537,910.0 -5.29%
Feb, 2023 $10.28 $8.39 $1.89 19,859,763.0 -7.40%
Jan, 2023 $9.78 $7.28 $2.50 21,603,672.0 +33.15%
tools_accessories KMT
$24.36
price down icon 1.62%
tools_accessories EML
$22.03
price down icon 4.43%
tools_accessories TKR
$73.50
price down icon 3.40%
tools_accessories TTC
$72.97
price down icon 1.72%
tools_accessories SWK
$66.98
price down icon 0.99%
Cap:     |  Volume (24h):