ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hillman Solutions Corp (NQ: HLMN )

9.950 +0.200 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 10.14 10.16 9.680 9.890 1,518,676 -0.26(-2.56%)
Jul 31, 2024 10.14 10.41 9.947 10.15 1,460,457 +0.05(+0.50%)
Jul 30, 2024 10.08 10.17 9.980 10.10 969,416 +0.16(+1.61%)
Jul 29, 2024 10.09 10.19 9.920 9.940 897,584 -0.13(-1.29%)
Jul 26, 2024 10.00 10.12 9.900 10.07 1,204,162 +0.30(+3.07%)
Jul 25, 2024 9.490 10.03 9.420 9.770 955,692 +0.35(+3.72%)
Jul 24, 2024 9.780 9.890 9.390 9.420 1,092,651 -0.39(-3.98%)
Jul 23, 2024 9.810 9.970 9.771 9.810 838,114 -0.02(-0.20%)
Jul 22, 2024 9.600 9.890 9.460 9.830 793,817 +0.28(+2.93%)
Jul 19, 2024 9.680 9.700 9.515 9.550 816,616 -0.10(-1.04%)
Jul 18, 2024 9.790 10.06 9.605 9.650 583,807 -0.24(-2.43%)
Jul 17, 2024 9.780 10.00 9.710 9.890 994,831 +0.01(+0.10%)
Jul 16, 2024 9.470 9.900 9.390 9.880 1,183,500 +0.55(+5.89%)
Jul 15, 2024 9.120 9.430 9.070 9.330 1,046,939 +0.33(+3.67%)
Jul 12, 2024 9.180 9.200 9.000 9.000 1,127,999 -0.12(-1.32%)
Jul 11, 2024 8.980 9.150 8.910 9.120 1,104,843 +0.42(+4.83%)
Jul 10, 2024 8.600 8.725 8.590 8.700 1,103,208 +0.04(+0.46%)
Jul 09, 2024 8.700 8.730 8.500 8.660 879,737 -0.09(-1.03%)
Jul 08, 2024 8.840 8.950 8.590 8.750 1,568,435 +0.03(+0.29%)
Jul 05, 2024 8.790 8.790 8.670 8.725 665,126 -0.04(-0.40%)
Jul 03, 2024 8.850 8.890 8.740 8.760 484,800 -0.02(-0.23%)
Jul 02, 2024 8.750 8.800 8.730 8.780 680,257 +0.05(+0.57%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.