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 $707.44 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $609.31, while $1000 invested 1 year ago would be worth $757.64. This corresponds to total returns of -29.26%, -39.07%, -24.24%, respectively, with annualized returns of -5.76%, -9.44%, -24.24%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.95 | 6.94 | 6.94 | 6.98 | 6.66 | 1.72M |
| September 30, 2026 | 7.17 | 6.99 | 6.99 | 7.17 | 6.94 | 1.77M |
| September 29, 2026 | 7.08 | 7.11 | 7.11 | 7.14 | 6.98 | 1.29M |
| September 28, 2026 | 7 | 7.11 | 7.11 | 7.15 | 6.85 | 1.74M |
| September 25, 2026 | 6.98 | 7.05 | 7.05 | 7.14 | 6.96 | 1.08M |
| September 24, 2026 | 7.11 | 7.01 | 7.01 | 7.12 | 6.94 | 1.51M |
| September 23, 2026 | 7.18 | 7.14 | 7.14 | 7.26 | 7.11 | 1.12M |
| September 22, 2026 | 7.25 | 7.25 | 7.25 | 7.31 | 7.13 | 1.79M |
| September 21, 2026 | 7.11 | 7.11 | 7.11 | 7.22 | 7.09 | 1.32M |
| September 18, 2026 | 7.14 | 7.13 | 7.13 | 7.17 | 7.08 | 2.33M |
| September 17, 2026 | 7.51 | 7.18 | 7.18 | 7.6 | 7.14 | 1.38M |
| September 16, 2026 | 7.26 | 7.32 | 7.32 | 7.45 | 7.22 | 2.07M |
| September 15, 2026 | 7.21 | 7.25 | 7.25 | 7.28 | 7.1 | 5.22M |
| September 11, 2026 | 7.13 | 6.98 | 6.98 | 7.13 | 6.92 | 2.56M |
| September 10, 2026 | 7.18 | 6.98 | 6.98 | 7.23 | 6.93 | 2.04M |
| September 09, 2026 | 7.52 | 7.28 | 7.28 | 7.56 | 7.19 | 1.96M |
| September 08, 2026 | 7.6 | 7.55 | 7.55 | 7.68 | 7.53 | 1.2M |
| September 04, 2026 | 7.6 | 7.68 | 7.68 | 7.76 | 7.6 | 1.04M |
| September 03, 2026 | 7.59 | 7.68 | 7.68 | 7.77 | 7.46 | 1.59M |
| September 02, 2026 | 7.36 | 7.58 | 7.58 | 7.73 | 7.3 | 1.87M |
| September 01, 2026 | 7.61 | 7.32 | 7.32 | 7.64 | 7.3 | 1.1M |
| August 31, 2026 | 7.72 | 7.7 | 7.7 | 7.9 | 7.55 | 1.44M |
| August 28, 2026 | 7.86 | 7.77 | 7.77 | 7.94 | 7.75 | 902,125 |
| August 27, 2026 | 7.95 | 7.85 | 7.85 | 8.02 | 7.77 | 816,736 |
| August 26, 2026 | 8.15 | 8.04 | 8.04 | 8.25 | 8.02 | 919,199 |
| August 25, 2026 | 8.34 | 8.12 | 8.12 | 8.34 | 8.07 | 600,006 |
| August 24, 2026 | 8.4 | 8.3 | 8.3 | 8.48 | 8.27 | 1.09M |
| August 21, 2026 | 8.4 | 8.36 | 8.36 | 8.41 | 8.3 | 845,023 |
| August 20, 2026 | 8.37 | 8.31 | 8.31 | 8.45 | 8.22 | 962,639 |
| August 19, 2026 | 8.53 | 8.53 | 8.53 | 8.67 | 8.49 | 1.29M |
| August 18, 2026 | 8.77 | 8.42 | 8.42 | 8.86 | 8.4 | 1.12M |
| August 17, 2026 | 8.61 | 8.82 | 8.82 | 9.1 | 8.61 | 2.98M |
| August 14, 2026 | 8.8 | 8.7 | 8.7 | 8.83 | 8.64 | 849,043 |
| August 13, 2026 | 8.93 | 8.8 | 8.8 | 9.24 | 8.7 | 1.04M |
| August 12, 2026 | 9.02 | 8.91 | 8.91 | 9.14 | 8.77 | 1.07M |
| August 11, 2026 | 9.12 | 9.01 | 9.01 | 9.23 | 8.99 | 1.01M |
| August 10, 2026 | 9.22 | 9.08 | 9.08 | 9.22 | 9.03 | 1.26M |
| August 07, 2026 | 9.11 | 9.22 | 9.22 | 9.23 | 9.07 | 1.34M |
| August 06, 2026 | 9.22 | 9.07 | 9.07 | 9.26 | 8.99 | 1.24M |
| August 05, 2026 | 9.51 | 9.22 | 9.22 | 9.58 | 9.07 | 2.46M |
| August 04, 2026 | 9 | 9.51 | 9.51 | 9.57 | 8.75 | 4.97M |
| August 03, 2026 | 8.04 | 8.31 | 8.31 | 8.36 | 7.92 | 1.68M |
| 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 |
AD
