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. - Common Stock (NQ:HLMN)

10.06 +0.07 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 10.05 10.41 10.02 10.06 2,230,875 +0.07(+0.70%)
Feb 12, 2026 10.42 10.53 9.950 9.990 1,569,038 -0.31(-3.01%)
Feb 11, 2026 10.44 10.51 10.21 10.30 1,721,496 +0.02(+0.19%)
Feb 10, 2026 10.27 10.43 10.22 10.28 1,734,435 +0.03(+0.29%)
Feb 09, 2026 10.51 10.56 10.24 10.25 1,632,726 -0.23(-2.19%)
Feb 06, 2026 10.54 10.78 10.46 10.48 1,601,043 -0.06(-0.57%)
Feb 05, 2026 10.68 10.85 10.43 10.54 2,380,991 -0.20(-1.86%)
Feb 04, 2026 10.00 10.78 10.00 10.74 3,295,069 +0.82(+8.27%)
Feb 03, 2026 9.720 10.06 9.705 9.920 1,385,693 +0.21(+2.16%)
Feb 02, 2026 9.410 9.810 9.350 9.710 1,018,616 +0.34(+3.63%)
Jan 30, 2026 9.420 9.570 9.345 9.370 1,154,029 -0.11(-1.16%)
Jan 29, 2026 9.370 9.500 9.255 9.480 891,797 +0.13(+1.39%)
Jan 28, 2026 9.530 9.570 9.295 9.350 544,716 -0.16(-1.68%)
Jan 27, 2026 9.580 9.590 9.430 9.510 581,907 -0.10(-1.04%)
Jan 26, 2026 9.610 9.785 9.520 9.610 718,319 -0.02(-0.21%)
Jan 23, 2026 9.870 9.950 9.610 9.630 651,319 -0.29(-2.92%)
Jan 22, 2026 9.980 10.11 9.870 9.920 1,938,304 -0.03(-0.30%)
Jan 21, 2026 9.770 9.960 9.700 9.950 872,567 +0.28(+2.90%)
Jan 20, 2026 9.670 9.850 9.620 9.670 657,783 -0.28(-2.81%)
Jan 16, 2026 9.990 10.11 9.835 9.950 759,943 -0.02(-0.20%)
Jan 15, 2026 9.580 9.990 9.550 9.970 935,901 +0.39(+4.07%)
Jan 14, 2026 9.670 9.850 9.470 9.580 1,571,475 -0.09(-0.93%)
Jan 13, 2026 9.800 9.895 9.660 9.670 1,242,122 -0.11(-1.12%)
Jan 12, 2026 9.810 9.901 9.685 9.780 970,789 -0.04(-0.41%)
Jan 09, 2026 9.730 10.10 9.680 9.820 1,162,951 +0.11(+1.13%)
Jan 08, 2026 9.380 9.955 9.310 9.710 1,594,040 +0.24(+2.53%)
Jan 07, 2026 9.470 9.560 9.320 9.470 2,954,928 +0.07(+0.74%)
Jan 06, 2026 9.180 9.430 9.090 9.400 937,912 +0.13(+1.40%)
Jan 05, 2026 8.720 9.500 8.660 9.270 2,284,501 +0.56(+6.43%)
Jan 02, 2026 8.690 8.795 8.505 8.710 922,364 +0.05(+0.58%)
Dec 31, 2025 8.790 8.800 8.630 8.660 795,394 -0.12(-1.37%)
Dec 30, 2025 8.920 9.000 8.780 8.780 634,898 -0.16(-1.79%)
Dec 29, 2025 9.080 9.090 8.920 8.940 744,788 -0.15(-1.65%)
Dec 26, 2025 8.930 9.110 8.920 9.090 604,255 +0.10(+1.11%)
Dec 24, 2025 8.990 9.090 8.905 8.990 377,064 +0.02(+0.22%)
Dec 23, 2025 9.050 9.120 8.880 8.970 1,400,405 -0.14(-1.54%)
Dec 22, 2025 8.880 9.185 8.880 9.110 1,081,200 +0.23(+2.59%)
Dec 19, 2025 8.980 9.050 8.810 8.880 1,369,881 -0.18(-1.99%)
Dec 18, 2025 9.030 9.205 9.020 9.060 1,177,286 +0.14(+1.57%)
Dec 17, 2025 9.010 9.120 8.805 8.920 960,475 -0.13(-1.44%)
Dec 16, 2025 9.140 9.180 8.975 9.050 1,039,749 -0.08(-0.88%)
Dec 15, 2025 9.310 9.380 9.065 9.130 1,284,361 -0.11(-1.19%)
Dec 12, 2025 9.290 9.425 9.200 9.240 1,239,557 -0.01(-0.11%)
Dec 11, 2025 9.030 9.285 9.020 9.250 876,813 +0.28(+3.12%)
Dec 10, 2025 8.700 9.090 8.700 8.970 1,514,587 +0.27(+3.10%)
Dec 09, 2025 8.650 8.760 8.565 8.700 929,633 +0.00(+0.00%)
Dec 08, 2025 8.860 8.909 8.680 8.700 973,884 -0.12(-1.36%)
Dec 05, 2025 8.970 9.000 8.755 8.820 830,833 -0.17(-1.89%)
Dec 04, 2025 9.090 9.160 8.945 8.990 933,518 -0.13(-1.43%)
Dec 03, 2025 8.720 9.130 8.720 9.120 1,225,173 +0.46(+5.31%)
Dec 02, 2025 8.780 8.780 8.600 8.660 872,896 -0.07(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.