Hillman Solutions Corp. (HLMN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HLMN Historical Return
If you invested $1000 in Hillman Solutions Corp. (HLMN) since IPO date, it would be worth $802.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $632.64, while $1000 invested 1 year ago would be worth $968.02. This corresponds to total returns of -19.78%, -36.74%, -3.2%, respectively, with annualized returns of -3.81%, -8.75%, -3.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HLMN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.89 | 7.87 | 7.87 | 8.02 | 7.79 | 1.52M |
| July 30, 2026 | 8.04 | 7.9 | 7.9 | 8.07 | 7.85 | 965,955 |
| July 29, 2026 | 8.08 | 7.98 | 7.98 | 8.11 | 7.79 | 1.43M |
| July 28, 2026 | 8.14 | 8.17 | 8.17 | 8.29 | 8.1 | 1.16M |
| July 27, 2026 | 8.05 | 8.05 | 8.05 | 8.19 | 8.02 | 1.12M |
| July 23, 2026 | 7.92 | 7.87 | 7.87 | 7.99 | 7.73 | 1.16M |
| July 22, 2026 | 7.9 | 8 | 8 | 8.07 | 7.9 | 782,457 |
| July 21, 2026 | 8.07 | 7.92 | 7.92 | 8.13 | 7.9 | 857,884 |
| July 20, 2026 | 8.09 | 8.08 | 8.08 | 8.11 | 7.93 | 1.13M |
| July 17, 2026 | 8.31 | 8.09 | 8.09 | 8.51 | 7.9 | 1.19M |
| July 16, 2026 | 8.09 | 8.44 | 8.44 | 8.55 | 8.09 | 1.24M |
| July 15, 2026 | 7.94 | 8.1 | 8.1 | 8.19 | 7.87 | 993,637 |
| July 14, 2026 | 7.98 | 7.94 | 7.94 | 7.99 | 7.77 | 961,065 |
| July 13, 2026 | 7.76 | 7.86 | 7.86 | 8.26 | 7.76 | 1.67M |
| July 10, 2026 | 7.69 | 7.73 | 7.73 | 7.82 | 7.69 | 875,950 |
| July 09, 2026 | 7.7 | 7.69 | 7.69 | 7.8 | 7.64 | 825,105 |
| July 08, 2026 | 7.68 | 7.66 | 7.66 | 7.71 | 7.55 | 1.27M |
| July 07, 2026 | 7.97 | 7.78 | 7.78 | 7.97 | 7.65 | 932,580 |
| July 06, 2026 | 8.12 | 7.95 | 7.95 | 8.26 | 7.76 | 1.33M |
| July 02, 2026 | 8.16 | 8.12 | 8.12 | 8.24 | 8.02 | 1.13M |
| July 01, 2026 | 8.41 | 8.14 | 8.14 | 8.45 | 8.13 | 1.02M |
| June 30, 2026 | 8.37 | 8.44 | 8.44 | 8.5 | 8.27 | 1.1M |
| June 29, 2026 | 8.42 | 8.33 | 8.33 | 8.42 | 8.17 | 2.58M |
| June 26, 2026 | 8.28 | 8.47 | 8.47 | 8.53 | 8.24 | 5.07M |
| June 25, 2026 | 8.21 | 8.32 | 8.32 | 8.49 | 8.11 | 1.54M |
| June 24, 2026 | 7.78 | 8.21 | 8.21 | 8.21 | 7.67 | 1.43M |
| June 23, 2026 | 7.85 | 7.78 | 7.78 | 8.03 | 7.77 | 1.54M |
| June 22, 2026 | 8.04 | 7.89 | 7.89 | 8.15 | 7.88 | 1.2M |
| June 18, 2026 | 7.89 | 8.06 | 8.06 | 8.15 | 7.75 | 1.89M |
| June 17, 2026 | 7.81 | 7.74 | 7.74 | 8.09 | 7.71 | 1.76M |
| June 16, 2026 | 8.04 | 7.83 | 7.83 | 8.12 | 7.82 | 982,631 |
| June 15, 2026 | 7.89 | 7.98 | 7.98 | 8.06 | 7.83 | 1.47M |
| June 12, 2026 | 7.78 | 7.72 | 7.72 | 7.82 | 7.6 | 1.64M |
| June 11, 2026 | 7.47 | 7.71 | 7.71 | 7.73 | 7.25 | 1.4M |
| June 10, 2026 | 7.5 | 7.44 | 7.44 | 7.6 | 7.41 | 2.11M |
| June 09, 2026 | 7.43 | 7.44 | 7.44 | 7.61 | 7.32 | 3.97M |
| June 08, 2026 | 7.32 | 7.38 | 7.38 | 7.66 | 7.25 | 2.69M |
| June 05, 2026 | 7.27 | 7.3 | 7.3 | 7.41 | 7.22 | 3.44M |
| June 04, 2026 | 7.29 | 7.27 | 7.27 | 7.34 | 7.07 | 3.06M |
| June 03, 2026 | 7.3 | 7.2 | 7.2 | 7.31 | 7.13 | 1.51M |
| June 02, 2026 | 7.35 | 7.3 | 7.3 | 7.44 | 7.11 | 1.46M |
| June 01, 2026 | 7.39 | 7.4 | 7.4 | 7.46 | 7.12 | 1.54M |
| May 29, 2026 | 7.53 | 7.46 | 7.46 | 7.65 | 7.42 | 1.79M |
| May 28, 2026 | 7.46 | 7.52 | 7.52 | 7.54 | 7.24 | 1.36M |
| May 27, 2026 | 7.53 | 7.51 | 7.51 | 7.73 | 7.48 | 1.52M |
| May 26, 2026 | 7.44 | 7.45 | 7.45 | 7.53 | 7.35 | 1.2M |
| May 22, 2026 | 7.28 | 7.36 | 7.36 | 7.4 | 7.21 | 922,684 |
| May 21, 2026 | 7.11 | 7.25 | 7.25 | 7.31 | 7.01 | 1.04M |
| May 20, 2026 | 7.04 | 7.2 | 7.2 | 7.65 | 6.96 | 1.11M |
| May 19, 2026 | 7.15 | 7.04 | 7.04 | 7.18 | 7 | 951,663 |
| May 18, 2026 | 7.21 | 7.18 | 7.18 | 7.35 | 7.17 | 1.01M |
| May 15, 2026 | 7.4 | 7.21 | 7.21 | 7.4 | 7.14 | 1.21M |
| May 14, 2026 | 7.57 | 7.47 | 7.47 | 7.69 | 7.47 | 1.07M |
| May 13, 2026 | 7.48 | 7.49 | 7.49 | 7.55 | 7.33 | 1.23M |
| May 12, 2026 | 7.76 | 7.56 | 7.56 | 7.84 | 7.41 | 1.09M |
| May 11, 2026 | 7.84 | 7.72 | 7.72 | 7.95 | 7.71 | 1.23M |
| May 08, 2026 | 7.88 | 7.86 | 7.86 | 8.09 | 7.79 | 1.03M |
| May 07, 2026 | 7.99 | 7.88 | 7.88 | 8.07 | 7.86 | 975,457 |
| May 06, 2026 | 7.94 | 7.94 | 7.94 | 8.1 | 7.79 | 1.01M |
| May 05, 2026 | 7.57 | 7.75 | 7.75 | 7.8 | 7.52 | 1.01M |
AD
