Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hillman Solutions Corp
(NQ:
HLMN
)
9.190
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
9.130
9.210
9.045
9.190
431,127
+0.12(+1.32%)
May 30, 2024
8.990
9.180
8.970
9.070
543,596
+0.16(+1.80%)
May 29, 2024
8.990
9.000
8.860
8.910
799,920
-0.24(-2.62%)
May 28, 2024
9.430
9.430
9.140
9.150
812,468
-0.20(-2.14%)
May 24, 2024
9.240
9.360
9.180
9.350
636,612
+0.18(+1.96%)
May 23, 2024
9.380
9.428
9.070
9.170
793,753
-0.18(-1.93%)
May 22, 2024
9.400
9.450
9.290
9.350
786,601
-0.10(-1.06%)
May 21, 2024
9.660
9.680
9.420
9.450
569,087
-0.24(-2.48%)
May 20, 2024
9.540
9.710
9.530
9.690
793,616
+0.15(+1.57%)
May 17, 2024
9.540
9.540
9.455
9.540
573,263
+0.01(+0.10%)
May 16, 2024
9.630
9.655
9.470
9.530
761,279
-0.15(-1.55%)
May 15, 2024
9.680
9.740
9.630
9.680
421,968
+0.14(+1.47%)
May 14, 2024
9.680
9.690
9.500
9.540
768,704
+0.03(+0.32%)
May 13, 2024
9.690
9.870
9.470
9.510
752,363
-0.07(-0.73%)
May 10, 2024
9.480
9.600
9.450
9.580
748,656
+0.11(+1.16%)
May 09, 2024
9.560
9.665
9.410
9.470
1,106,408
-0.12(-1.20%)
May 08, 2024
9.510
9.610
9.385
9.585
1,209,168
+0.01(+0.05%)
May 07, 2024
8.540
9.710
8.500
9.580
2,156,752
-0.43(-4.30%)
May 06, 2024
10.01
10.11
10.00
10.01
520,145
+0.03(+0.30%)
May 03, 2024
10.09
10.11
9.930
9.980
608,145
+0.10(+1.01%)
May 02, 2024
9.810
9.900
9.650
9.880
639,966
+0.19(+1.96%)
May 01, 2024
9.630
9.990
9.560
9.690
1,071,301
+0.13(+1.36%)
Apr 30, 2024
9.710
9.820
9.545
9.560
1,135,358
-0.27(-2.75%)
Apr 29, 2024
9.840
9.905
9.755
9.830
749,353
+0.09(+0.92%)
Apr 26, 2024
9.720
9.830
9.520
9.740
755,775
+0.06(+0.62%)
Apr 25, 2024
9.530
9.700
9.420
9.680
1,224,273
-0.01(-0.10%)
Apr 24, 2024
9.580
9.715
9.510
9.690
1,048,502
+0.04(+0.41%)
Apr 23, 2024
9.440
9.690
9.430
9.650
679,604
+0.24(+2.55%)
Apr 22, 2024
9.410
9.440
9.335
9.410
718,144
+0.05(+0.53%)
Apr 19, 2024
9.310
9.410
9.220
9.360
785,190
+0.00(+0.00%)
Apr 18, 2024
9.400
9.560
9.315
9.360
603,127
-0.03(-0.32%)
Apr 17, 2024
9.710
9.720
9.390
9.390
696,700
-0.26(-2.69%)
Apr 16, 2024
9.540
9.800
9.470
9.650
1,184,793
+0.02(+0.21%)
Apr 15, 2024
9.910
9.915
9.600
9.630
702,807
-0.21(-2.13%)
Apr 12, 2024
9.800
9.900
9.700
9.840
580,914
-0.06(-0.61%)
Apr 11, 2024
10.07
10.15
9.860
9.900
985,485
-0.11(-1.10%)
Apr 10, 2024
10.05
10.19
9.890
10.01
884,958
-0.39(-3.75%)
Apr 09, 2024
10.39
10.44
10.25
10.40
784,633
+0.03(+0.29%)
Apr 08, 2024
10.36
10.46
10.17
10.37
453,848
+0.11(+1.07%)
Apr 05, 2024
10.16
10.32
9.921
10.26
645,046
+0.08(+0.79%)
Apr 04, 2024
10.46
10.52
10.10
10.18
886,111
-0.16(-1.55%)
Apr 03, 2024
10.21
10.37
10.17
10.34
850,668
+0.01(+0.10%)
Apr 02, 2024
10.41
10.45
10.24
10.33
1,029,213
-0.20(-1.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.