Business Insurance

Login  |  Register Subscribe



Hillman Solutions Corp (NQ: HLMN )

10.99 -0.09 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 11.08 11.15 10.89 10.99 900,023 -0.09(-0.81%)
Oct 17, 2024 10.97 11.10 10.82 11.08 774,770 +0.12(+1.09%)
Oct 16, 2024 10.85 10.97 10.76 10.96 680,913 +0.23(+2.14%)
Oct 15, 2024 10.47 10.84 10.44 10.73 810,671 +0.24(+2.29%)
Oct 14, 2024 10.15 10.50 9.960 10.49 483,556 +0.33(+3.25%)
Oct 11, 2024 9.690 10.18 9.650 10.16 574,491 +0.50(+5.18%)
Oct 10, 2024 9.770 9.815 9.610 9.660 528,817 -0.21(-2.13%)
Oct 09, 2024 9.890 9.915 9.815 9.870 600,500 -0.02(-0.20%)
Oct 08, 2024 9.980 10.01 9.885 9.890 379,773 -0.06(-0.60%)
Oct 07, 2024 10.13 10.15 9.895 9.950 654,869 -0.26(-2.55%)
Oct 04, 2024 10.47 10.51 10.18 10.21 504,489 -0.05(-0.49%)
Oct 03, 2024 10.23 10.29 10.16 10.26 458,843 -0.06(-0.58%)
Oct 02, 2024 10.34 10.43 10.28 10.32 417,769 -0.08(-0.77%)
Oct 01, 2024 10.49 10.55 10.24 10.40 572,057 -0.16(-1.52%)
Sep 30, 2024 10.55 10.76 10.43 10.56 481,041 -0.04(-0.38%)
Sep 27, 2024 10.61 10.76 10.47 10.60 574,412 +0.10(+0.95%)
Sep 26, 2024 10.65 10.65 10.46 10.50 718,982 +0.04(+0.38%)
Sep 25, 2024 10.68 10.68 10.43 10.46 863,790 -0.20(-1.88%)
Sep 24, 2024 10.68 10.74 10.58 10.66 1,132,853 +0.09(+0.85%)
Sep 23, 2024 10.67 10.72 10.51 10.57 896,699 -0.05(-0.47%)
Sep 20, 2024 10.60 10.73 10.52 10.62 2,249,450 -0.04(-0.38%)
Sep 19, 2024 10.63 10.68 10.33 10.66 1,180,549 +0.31(+3.00%)
Sep 18, 2024 10.27 10.64 10.21 10.35 1,804,638 +0.06(+0.58%)
Sep 17, 2024 10.26 10.44 10.19 10.29 738,341 +0.15(+1.48%)
Sep 16, 2024 10.16 10.22 9.995 10.14 763,987 +0.03(+0.30%)
Sep 13, 2024 9.920 10.18 9.870 10.11 1,028,721 +0.35(+3.59%)
Sep 12, 2024 9.630 9.770 9.495 9.760 1,277,583 +0.19(+1.99%)
Sep 11, 2024 9.540 9.660 9.345 9.570 1,641,438 +0.03(+0.31%)
Sep 10, 2024 9.600 9.675 9.505 9.540 687,602 +0.00(+0.00%)
Sep 09, 2024 9.510 9.695 9.465 9.540 647,316 +0.04(+0.42%)
Sep 06, 2024 9.680 9.770 9.430 9.500 936,279 -0.21(-2.16%)
Sep 05, 2024 9.850 9.850 9.620 9.710 780,213 -0.09(-0.92%)
Sep 04, 2024 9.720 9.860 9.610 9.800 881,216 +0.05(+0.51%)
Sep 03, 2024 9.870 9.910 9.630 9.750 1,672,465 -0.20(-2.01%)
Aug 30, 2024 9.790 9.970 9.770 9.950 1,076,228 +0.20(+2.05%)
Aug 29, 2024 9.610 9.860 9.560 9.750 715,558 +0.24(+2.52%)
Aug 28, 2024 9.520 9.660 9.475 9.510 499,582 -0.05(-0.52%)
Aug 27, 2024 9.650 9.710 9.550 9.560 494,983 -0.14(-1.44%)
Aug 26, 2024 9.850 9.875 9.665 9.700 829,707 +0.03(+0.31%)
Aug 23, 2024 9.340 9.695 9.300 9.670 712,406 +0.41(+4.43%)
Aug 22, 2024 9.360 9.430 9.220 9.260 336,553 -0.15(-1.59%)
Aug 21, 2024 9.230 9.430 9.160 9.410 631,744 +0.27(+2.95%)
Aug 20, 2024 9.380 9.380 9.130 9.140 1,092,434 -0.24(-2.56%)
Aug 19, 2024 9.480 9.480 9.300 9.380 1,947,856 +0.01(+0.11%)
Aug 16, 2024 9.360 9.440 9.260 9.370 1,077,217 -0.04(-0.43%)
Aug 15, 2024 9.500 9.510 9.275 9.410 1,018,056 +0.18(+1.95%)
Aug 14, 2024 9.320 9.365 9.115 9.230 751,508 -0.07(-0.75%)
Aug 13, 2024 9.220 9.310 9.050 9.300 797,084 +0.20(+2.20%)
Aug 12, 2024 9.350 9.555 9.065 9.100 848,918 -0.23(-2.47%)
Aug 09, 2024 9.490 9.515 9.280 9.330 671,077 -0.16(-1.69%)
Aug 08, 2024 9.550 9.635 9.360 9.490 961,869 +0.12(+1.28%)
Aug 07, 2024 9.920 9.920 9.280 9.370 1,417,792 -0.39(-4.00%)
Aug 06, 2024 9.750 9.945 9.145 9.760 3,174,735 +0.70(+7.73%)
Aug 05, 2024 8.790 9.096 8.615 9.060 1,031,592 -0.32(-3.41%)
Aug 02, 2024 9.430 9.560 9.330 9.380 905,061 -0.51(-5.16%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance