Hillman Solutions Stock Price History
NASDAQ: HLMNConsumer DiscretionaryIndustrial Machinery/ComponentsUSD
6.97-0.04 (-0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HLMN price history at a glance
The price history for Hillman Solutions (HLMN) on this page begins on November 30, 2020, when the stock closed at $9.95; it most recently closed at $6.97 on October 5, 2026. The highest price in this record is $13.46, reached on August 9, 2021; the latest close is 48.2% below that peak. Across the 5 complete calendar years in the table, HLMN finished higher in 3 and lower in 2. Its best year was 2023 (+27.7%) and its worst was 2022 (-32.9%).
Over roughly 6 years the share price changed -29.9%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, HLMN has lost 24.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $13.46
- Date of high
- Aug 9, 2021
- Low since 2020
- $6.02
- Date of low
- Nov 6, 2023
- 52-week high
- $10.85
- 52-week low
- $6.66
- IPO year
- 2020
- Last close
- $6.97
HLMN returns
1 week
-0.99%
1 month
-4.26%
3 months
-9.83%
6 months
-18.57%
Year to date
-19.52%
1 year
-24.49%
3 years
-6.19%
5 years
-36.81%
HLMN price return, excluding dividends.
HLMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.97 | -19.98% |
| 2025 | 8.71 | -9.08% |
| 2024 | 9.58 | +4.02% |
| 2023 | 9.21 | +27.74% |
| 2022 | 7.21 | -32.93% |
| 2021 | 10.75 | +2.58% |
| 2020* | 10.48 | +5.33% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
HLMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.01 | 7.06 | 6.88 | 6.97 | -0.57% | |
| 6.86 | 7.02 | 6.77 | 7.01 | +1.01% | |
| 6.98 | 6.98 | 6.84 | 6.94 | -1.42% | |
| 7.00 | 7.12 | 6.96 | 7.04 | +1.15% | |
| 6.99 | 7.08 | 6.89 | 6.96 | -1.14% | |
| 7.09 | 7.17 | 6.97 | 7.04 | +1.44% | |
| 6.95 | 6.98 | 6.66 | 6.94 | -0.72% | |
| 7.17 | 7.17 | 6.94 | 6.99 | -1.69% | |
| 7.08 | 7.14 | 6.98 | 7.11 | 0.00% | |
| 7.00 | 7.15 | 6.85 | 7.11 | +0.85% | |
| 6.98 | 7.14 | 6.96 | 7.05 | +0.57% | |
| 7.11 | 7.12 | 6.94 | 7.01 | -1.82% | |
| 7.18 | 7.26 | 7.11 | 7.14 | -1.52% | |
| 7.25 | 7.31 | 7.13 | 7.25 | +1.97% | |
| 7.18 | 7.22 | 7.08 | 7.11 | -0.28% | |
| 7.14 | 7.17 | 7.08 | 7.13 | -0.70% | |
| 7.51 | 7.60 | 7.14 | 7.18 | -1.91% | |
| 7.26 | 7.45 | 7.22 | 7.32 | +0.97% | |
| 7.21 | 7.28 | 7.10 | 7.25 | +0.55% | |
| 7.24 | 7.27 | 7.04 | 7.21 | +3.30% | |
| 7.13 | 7.13 | 6.92 | 6.98 | 0.00% | |
| 7.18 | 7.23 | 6.93 | 6.98 | -4.12% | |
| 7.52 | 7.56 | 7.19 | 7.28 | -3.58% | |
| 7.60 | 7.68 | 7.53 | 7.55 | -1.69% | |
| 7.60 | 7.76 | 7.60 | 7.68 | 0.00% | |
| 7.59 | 7.77 | 7.46 | 7.68 | +1.32% | |
| 7.36 | 7.73 | 7.30 | 7.58 | +3.55% | |
| 7.61 | 7.64 | 7.30 | 7.32 | -4.94% | |
| 7.72 | 7.90 | 7.55 | 7.70 | -0.90% | |
| 7.86 | 7.94 | 7.75 | 7.77 | -1.02% | |
| 7.95 | 8.02 | 7.77 | 7.85 | -2.36% | |
| 8.15 | 8.25 | 8.02 | 8.04 | -0.99% | |
| 8.34 | 8.34 | 8.08 | 8.12 | -2.17% | |
| 8.40 | 8.48 | 8.27 | 8.30 | -0.72% | |
| 8.40 | 8.42 | 8.30 | 8.36 | +0.60% | |
| 8.37 | 8.45 | 8.22 | 8.31 | -2.58% | |
| 8.53 | 8.67 | 8.50 | 8.53 | +1.31% | |
| 8.77 | 8.86 | 8.41 | 8.42 | -4.54% | |
| 8.61 | 9.10 | 8.61 | 8.82 | +1.38% | |
| 8.80 | 8.83 | 8.64 | 8.70 | -1.14% | |
| 8.93 | 9.24 | 8.70 | 8.80 | -1.23% | |
| 9.02 | 9.14 | 8.77 | 8.91 | -1.11% | |
| 9.12 | 9.23 | 8.99 | 9.01 | -0.77% | |
| 9.22 | 9.22 | 9.03 | 9.08 | -1.52% | |
| 9.11 | 9.23 | 9.07 | 9.22 | +1.65% | |
| 9.22 | 9.26 | 9.00 | 9.07 | -1.63% | |
| 9.51 | 9.58 | 9.08 | 9.22 | -3.05% | |
| 9.00 | 9.58 | 8.75 | 9.51 | +14.44% | |
| 8.04 | 8.36 | 7.92 | 8.31 | +5.59% | |
| 7.89 | 8.02 | 7.79 | 7.87 | -0.38% | |
| 8.04 | 8.07 | 7.85 | 7.90 | -1.00% | |
| 8.08 | 8.11 | 7.79 | 7.98 | -2.33% | |
| 8.14 | 8.29 | 8.10 | 8.17 | +1.49% | |
| 8.05 | 8.19 | 8.02 | 8.05 | +1.00% | |
| 7.89 | 8.08 | 7.86 | 7.97 | +1.27% | |
| 7.92 | 7.99 | 7.73 | 7.87 | -1.62% | |
| 7.90 | 8.07 | 7.90 | 8.00 | +1.01% | |
| 8.07 | 8.13 | 7.90 | 7.92 | -1.98% | |
| 8.09 | 8.11 | 7.93 | 8.08 | -0.12% | |
| 8.31 | 8.51 | 7.90 | 8.09 | -4.15% | |
| 8.09 | 8.55 | 8.09 | 8.44 | +4.20% | |
| 7.94 | 8.19 | 7.87 | 8.10 | +2.02% | |
| 7.98 | 7.99 | 7.77 | 7.94 | +1.02% | |
| 7.76 | 8.26 | 7.76 | 7.86 | +1.68% | |
| 7.69 | 7.82 | 7.69 | 7.73 | +0.52% | |
| 7.70 | 7.80 | 7.64 | 7.69 | +0.39% | |
| 7.68 | 7.71 | 7.55 | 7.66 | -1.54% | |
| 7.97 | 7.97 | 7.65 | 7.78 | -2.14% | |
| 8.12 | 8.26 | 7.76 | 7.95 | -2.09% | |
| 8.16 | 8.25 | 8.02 | 8.12 | -0.25% | |
| 8.41 | 8.45 | 8.13 | 8.14 | -3.55% | |
| 8.37 | 8.50 | 8.27 | 8.44 | +1.32% | |
| 8.42 | 8.42 | 8.17 | 8.33 | -1.65% | |
| 8.28 | 8.53 | 8.25 | 8.47 | +1.80% | |
| 8.21 | 8.49 | 8.11 | 8.32 | +1.40% | |
| 7.78 | 8.21 | 7.67 | 8.21 | +5.46% | |
| 7.85 | 8.03 | 7.77 | 7.78 | -1.39% | |
| 8.04 | 8.16 | 7.88 | 7.89 | -2.11% | |
| 7.89 | 8.15 | 7.75 | 8.06 | +4.13% | |
| 7.81 | 8.09 | 7.71 | 7.74 | -1.15% | |
| 8.04 | 8.12 | 7.82 | 7.83 | -1.88% | |
| 7.89 | 8.06 | 7.83 | 7.98 | +3.37% | |
| 7.78 | 7.82 | 7.60 | 7.72 | +0.13% | |
| 7.47 | 7.73 | 7.25 | 7.71 | +3.63% | |
| 7.50 | 7.60 | 7.41 | 7.44 | 0.00% | |
| 7.43 | 7.61 | 7.32 | 7.44 | +0.81% | |
| 7.32 | 7.66 | 7.25 | 7.38 | +1.10% | |
| 7.27 | 7.41 | 7.22 | 7.30 | +0.41% | |
| 7.29 | 7.34 | 7.07 | 7.27 | +0.97% | |
| 7.30 | 7.31 | 7.13 | 7.20 | -1.37% | |
| 7.35 | 7.44 | 7.11 | 7.30 | -1.35% | |
| 7.39 | 7.46 | 7.12 | 7.40 | -0.80% | |
| 7.53 | 7.65 | 7.42 | 7.46 | -0.80% | |
| 7.46 | 7.54 | 7.24 | 7.52 | +0.13% | |
| 7.53 | 7.73 | 7.48 | 7.51 | +0.81% | |
| 7.36 | 7.53 | 7.35 | 7.45 | +1.22% | |
| 7.28 | 7.40 | 7.22 | 7.36 | +1.52% | |
| 7.11 | 7.31 | 7.01 | 7.25 | +0.69% | |
| 7.04 | 7.65 | 6.96 | 7.20 | +2.27% | |
| 7.18 | 7.18 | 7.00 | 7.04 | -1.95% | |
| 7.21 | 7.35 | 7.17 | 7.18 | -0.42% | |
| 7.40 | 7.40 | 7.14 | 7.21 | -3.48% | |
| 7.57 | 7.69 | 7.47 | 7.47 | -0.27% | |
| 7.48 | 7.55 | 7.33 | 7.49 | -0.93% | |
| 7.76 | 7.84 | 7.41 | 7.56 | -2.07% | |
| 7.84 | 7.95 | 7.71 | 7.72 | -1.78% | |
| 7.88 | 8.09 | 7.79 | 7.86 | -0.25% | |
| 7.99 | 8.07 | 7.86 | 7.88 | -0.76% | |
| 7.94 | 8.10 | 7.79 | 7.94 | +2.45% | |
| 7.57 | 7.80 | 7.52 | 7.75 | +3.33% | |
| 7.77 | 7.87 | 7.49 | 7.50 | -4.58% | |
| 8.22 | 8.22 | 7.85 | 7.86 | -3.68% | |
| 8.18 | 8.25 | 8.01 | 8.16 | -0.37% | |
| 8.24 | 8.50 | 8.10 | 8.19 | -1.68% | |
| 7.95 | 8.40 | 7.89 | 8.33 | -5.13% | |
| 8.86 | 9.03 | 8.68 | 8.78 | -0.34% | |
| 8.90 | 8.98 | 8.77 | 8.81 | -1.34% | |
| 8.97 | 9.06 | 8.73 | 8.93 | +0.11% | |
| 9.06 | 9.10 | 8.84 | 8.92 | -0.67% | |
| 8.98 | 9.12 | 8.88 | 8.98 | +0.34% | |
| 8.85 | 9.06 | 8.82 | 8.95 | +0.90% | |
| 8.69 | 9.12 | 8.68 | 8.87 | +3.74% | |
| 8.48 | 8.59 | 8.41 | 8.55 | +0.71% | |
| 8.62 | 8.62 | 8.43 | 8.49 | -1.74% | |
| 8.80 | 8.94 | 8.63 | 8.64 | -1.82% | |
| 8.47 | 8.90 | 8.46 | 8.80 | +2.80% | |
| 8.67 | 8.73 | 8.48 | 8.56 | -1.27% | |
| 8.27 | 8.71 | 8.27 | 8.67 | +3.71% | |
| 8.36 | 8.51 | 8.23 | 8.36 | +5.96% | |
| 8.11 | 8.26 | 7.81 | 7.89 | -3.55% | |
| 7.98 | 8.27 | 7.97 | 8.18 | +1.74% | |
| 8.10 | 8.25 | 7.92 | 8.04 | -2.55% | |
| 8.36 | 8.41 | 8.24 | 8.25 | -0.84% | |
| 8.10 | 8.34 | 8.02 | 8.32 | +4.39% | |
| 8.23 | 8.25 | 7.97 | 7.97 | -2.45% | |
| 8.24 | 8.28 | 8.12 | 8.17 | -1.80% | |
| 8.34 | 8.59 | 8.31 | 8.32 | -1.19% | |
| 8.45 | 8.51 | 8.32 | 8.42 | +0.60% | |
| 7.96 | 8.38 | 7.95 | 8.37 | +3.33% | |
| 8.03 | 8.18 | 7.92 | 8.10 | +4.38% | |
| 7.94 | 7.94 | 7.68 | 7.76 | -2.14% | |
| 8.12 | 8.27 | 7.75 | 7.93 | -1.49% | |
| 7.99 | 8.18 | 7.98 | 8.05 | -0.74% | |
| 8.16 | 8.29 | 8.05 | 8.11 | -0.18% | |
| 8.12 | 8.25 | 8.02 | 8.13 | +0.93% | |
| 8.09 | 8.11 | 8.00 | 8.05 | +0.25% | |
| 8.09 | 8.24 | 8.00 | 8.03 | -3.14% | |
| 8.17 | 8.34 | 8.05 | 8.29 | +0.73% | |
| 8.33 | 8.45 | 8.13 | 8.23 | +0.73% | |
| 8.00 | 8.28 | 7.80 | 8.17 | +0.37% | |
| 8.04 | 8.16 | 7.96 | 8.14 | -1.45% | |
| 8.22 | 8.30 | 8.04 | 8.26 | -0.84% | |
| 8.09 | 8.45 | 8.03 | 8.33 | +3.87% | |
| 7.87 | 8.10 | 7.87 | 8.02 | -1.23% | |
| 8.03 | 8.20 | 7.99 | 8.12 | -0.98% | |
| 8.32 | 8.41 | 8.19 | 8.20 | -2.96% | |
| 8.38 | 8.54 | 8.34 | 8.45 | +1.32% | |
| 8.59 | 8.66 | 8.31 | 8.34 | -2.46% | |
| 8.56 | 8.71 | 8.52 | 8.55 | +0.12% | |
| 8.88 | 8.88 | 8.44 | 8.54 | -4.58% | |
| 8.76 | 9.15 | 8.64 | 8.95 | +2.29% | |
| 8.75 | 8.97 | 8.62 | 8.75 | -1.19% | |
| 9.00 | 9.19 | 8.76 | 8.86 | -2.05% | |
| 9.27 | 9.75 | 8.72 | 9.04 | -10.14% | |
| 10.05 | 10.41 | 10.02 | 10.06 | +0.70% | |
| 10.42 | 10.53 | 9.95 | 9.99 | -3.01% | |
| 10.44 | 10.51 | 10.22 | 10.30 | +0.19% | |
| 10.27 | 10.43 | 10.22 | 10.28 | +0.29% | |
| 10.51 | 10.56 | 10.24 | 10.25 | -2.19% | |
| 10.54 | 10.78 | 10.47 | 10.48 | -0.57% | |
| 10.68 | 10.85 | 10.43 | 10.54 | -1.86% | |
| 10.00 | 10.78 | 10.00 | 10.74 | +8.27% | |
| 9.72 | 10.06 | 9.71 | 9.92 | +2.16% | |
| 9.41 | 9.81 | 9.35 | 9.71 | +3.63% | |
| 9.42 | 9.57 | 9.35 | 9.37 | -1.16% | |
| 9.37 | 9.50 | 9.26 | 9.48 | +1.39% | |
| 9.53 | 9.57 | 9.30 | 9.35 | -1.68% | |
| 9.58 | 9.59 | 9.43 | 9.51 | -1.04% | |
| 9.61 | 9.79 | 9.52 | 9.61 | -0.21% | |
| 9.87 | 9.95 | 9.61 | 9.63 | -2.92% | |
| 9.98 | 10.11 | 9.87 | 9.92 | -0.30% | |
| 9.77 | 9.96 | 9.70 | 9.95 | +2.90% | |
| 9.67 | 9.85 | 9.62 | 9.67 | -2.81% | |
| 9.99 | 10.11 | 9.84 | 9.95 | -0.20% | |
| 9.58 | 9.99 | 9.55 | 9.97 | +4.07% | |
| 9.67 | 9.85 | 9.47 | 9.58 | -0.93% | |
| 9.80 | 9.90 | 9.66 | 9.67 | -1.12% | |
| 9.81 | 9.90 | 9.69 | 9.78 | -0.41% | |
| 9.73 | 10.10 | 9.68 | 9.82 | +1.13% | |
| 9.38 | 9.96 | 9.31 | 9.71 | +2.53% | |
| 9.47 | 9.56 | 9.32 | 9.47 | +0.74% | |
| 9.18 | 9.43 | 9.09 | 9.40 | +1.40% | |
| 8.72 | 9.50 | 8.66 | 9.27 | +6.43% | |
| 8.69 | 8.80 | 8.51 | 8.71 | +0.58% | |
| 8.79 | 8.80 | 8.63 | 8.66 | -1.37% | |
| 8.92 | 9.00 | 8.78 | 8.78 | -1.79% | |
| 9.08 | 9.09 | 8.92 | 8.94 | -1.65% | |
| 8.93 | 9.11 | 8.92 | 9.09 | +1.11% | |
| 8.99 | 9.09 | 8.91 | 8.99 | +0.22% | |
| 9.05 | 9.12 | 8.88 | 8.97 | -1.54% | |
| 8.88 | 9.19 | 8.88 | 9.11 | +2.59% | |
| 8.98 | 9.05 | 8.81 | 8.88 | -1.99% | |
| 9.03 | 9.21 | 9.02 | 9.06 | +1.57% | |
| 9.01 | 9.12 | 8.81 | 8.92 | -1.44% | |
| 9.14 | 9.18 | 8.98 | 9.05 | -0.88% | |
| 9.31 | 9.38 | 9.07 | 9.13 | -1.19% | |
| 9.29 | 9.43 | 9.20 | 9.24 | -0.11% | |
| 9.03 | 9.29 | 9.02 | 9.25 | +3.12% | |
| 8.70 | 9.09 | 8.70 | 8.97 | +3.10% | |
| 8.65 | 8.76 | 8.57 | 8.70 | 0.00% | |
| 8.86 | 8.91 | 8.68 | 8.70 | -1.36% | |
| 8.97 | 9.00 | 8.76 | 8.82 | -1.89% | |
| 9.09 | 9.16 | 8.95 | 8.99 | -1.43% | |
| 8.72 | 9.13 | 8.72 | 9.12 | +5.31% | |
| 8.78 | 8.78 | 8.60 | 8.66 | -0.69% | |
| 8.79 | 8.89 | 8.66 | 8.72 | -0.34% | |
| 8.87 | 8.87 | 8.74 | 8.75 | -1.24% | |
| 8.67 | 8.89 | 8.67 | 8.86 | +1.37% | |
| 8.43 | 8.78 | 8.41 | 8.74 | +4.67% | |
| 8.39 | 8.50 | 8.17 | 8.35 | -0.95% | |
| 8.08 | 8.55 | 8.08 | 8.43 | +4.59% | |
| 8.19 | 8.24 | 8.00 | 8.06 | 0.00% | |
| 8.06 | 8.13 | 7.95 | 8.06 | +0.12% | |
| 8.20 | 8.21 | 8.04 | 8.05 | -2.42% | |
| 8.40 | 8.47 | 8.22 | 8.25 | -1.90% | |
| 8.49 | 8.54 | 8.39 | 8.41 | -1.75% | |
| 8.63 | 8.72 | 8.48 | 8.56 | -1.38% | |
| 8.65 | 8.80 | 8.64 | 8.68 | 0.00% | |
| 8.78 | 8.82 | 8.68 | 8.68 | -0.91% | |
| 8.80 | 8.93 | 8.71 | 8.76 | 0.00% | |
| 8.73 | 8.83 | 8.56 | 8.76 | +0.46% | |
| 9.11 | 9.14 | 8.60 | 8.72 | -4.39% | |
| 8.97 | 9.34 | 8.87 | 9.12 | +1.11% | |
| 8.76 | 9.12 | 8.29 | 9.02 | -2.80% | |
| 9.20 | 9.30 | 9.02 | 9.28 | +0.65% | |
| 9.27 | 9.30 | 9.07 | 9.22 | -1.39% | |
| 9.38 | 9.52 | 9.31 | 9.35 | -0.95% | |
| 9.58 | 9.70 | 9.32 | 9.44 | -2.28% | |
| 9.49 | 9.68 | 9.48 | 9.66 | +0.52% | |
| 9.74 | 9.86 | 9.59 | 9.61 | -1.33% | |
| 9.60 | 9.81 | 9.54 | 9.74 | +3.07% | |
| 9.56 | 9.62 | 9.38 | 9.45 | -1.05% | |
| 9.75 | 9.75 | 9.51 | 9.55 | -1.85% | |
| 9.43 | 9.79 | 9.42 | 9.73 | +2.53% | |
| 9.37 | 9.50 | 9.30 | 9.49 | +1.82% | |
| 9.34 | 9.42 | 9.28 | 9.32 | -1.17% | |
| 9.62 | 9.67 | 9.41 | 9.43 | -1.46% | |
| 9.63 | 9.75 | 9.55 | 9.57 | 0.00% | |
| 9.15 | 9.62 | 9.06 | 9.57 | +3.13% | |
| 9.52 | 9.58 | 9.28 | 9.28 | -1.28% | |
| 9.43 | 9.76 | 9.26 | 9.40 | +1.84% | |
| 9.38 | 9.38 | 9.17 | 9.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HLMN chart for longer ranges.