Hillman Solutions Corp.
HLMNNASDAQIndustrials● Active
$7.30
+$0.03(+0.41%)
Market Cap$1.4B
P/E Ratio—
52W High$10.85
52W Low$6.55
Hillman Solutions Corp.（HLMN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlmn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$13.46
Aug 13, 2021
-45.8% from here
5-Year Low5Y
$6.02
Nov 8, 2023
+21.3% from low
IPO Priceadj.
$9.81
Dec 3, 2020
-25.6% since IPO
1 Year Ago
$7.44
Jun 9, 2025
-1.9% in 1Y
5 Years Ago
$11.69
Jun 8, 2021
-37.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HLMN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.27 | $7.41 | $7.22 | $7.30 | $7.30 | 3.4M | +0.41% |
| Jun 4, 2026 | $7.29 | $7.34 | $7.07 | $7.27 | $7.27 | 3.1M | -0.27% |
| Jun 3, 2026 | $7.30 | $7.31 | $7.13 | $7.20 | $7.20 | 1.5M | -1.37% |
| Jun 2, 2026 | $7.35 | $7.44 | $7.11 | $7.30 | $7.30 | 1.5M | -0.68% |
| Jun 1, 2026 | $7.39 | $7.46 | $7.12 | $7.40 | $7.40 | 1.5M | +0.14% |
| May 29, 2026 | $7.53 | $7.65 | $7.42 | $7.46 | $7.46 | 1.8M | -0.93% |
| May 28, 2026 | $7.46 | $7.54 | $7.24 | $7.52 | $7.52 | 1.4M | +0.80% |
| May 27, 2026 | $7.53 | $7.73 | $7.48 | $7.51 | $7.51 | 1.6M | -0.27% |
| May 26, 2026 | $7.36 | $7.53 | $7.35 | $7.45 | $7.45 | 1.2M | +1.22% |
| May 22, 2026 | $7.28 | $7.40 | $7.21 | $7.36 | $7.36 | 923K | +1.10% |
| May 21, 2026 | $7.11 | $7.31 | $7.01 | $7.25 | $7.25 | 1.0M | +1.97% |
| May 20, 2026 | $7.04 | $7.65 | $6.96 | $7.20 | $7.20 | 1.1M | +2.27% |
| May 19, 2026 | $7.18 | $7.18 | $7.00 | $7.04 | $7.04 | 1.0M | -1.95% |
| May 18, 2026 | $7.21 | $7.35 | $7.17 | $7.18 | $7.18 | 1.0M | -0.42% |
| May 15, 2026 | $7.40 | $7.40 | $7.14 | $7.21 | $7.21 | 1.2M | -2.57% |
| May 14, 2026 | $7.57 | $7.69 | $7.47 | $7.47 | $7.47 | 1.1M | -1.32% |
| May 13, 2026 | $7.48 | $7.55 | $7.33 | $7.49 | $7.49 | 1.2M | +0.13% |
| May 12, 2026 | $7.76 | $7.84 | $7.41 | $7.56 | $7.56 | 1.1M | -2.58% |
| May 11, 2026 | $7.84 | $7.95 | $7.71 | $7.72 | $7.72 | 1.2M | -1.53% |
| May 8, 2026 | $7.88 | $8.09 | $7.79 | $7.86 | $7.86 | 1.0M | -0.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HLMN
Jan 1 → Dec 31 · 6 years2026-16.0%$8.69 → $7.30
-16.0%
2025-8.6%$9.48 → $8.66
-8.6%
2024+8.2%$9.00 → $9.74
+8.2%
2023+25.8%$7.32 → $9.21
+25.8%
2022-32.8%$10.73 → $7.21
-32.8%
2021-8.6%$11.76 → $10.75
-8.6%
Best Year2023 · +25.8%
Worst Year2022 · -32.8%
Positive Years2 / 6
Avg Annual Return-5.3%
6Y Total Return-37.9%
6Y CAGR~-7.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in HLMN?
If you invested $1,000 in HLMN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$744
Total Return-25.6%
CAGR~-4.8% / yr
Profit$-256
Based on Dec 3, 2020 · $9.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hillman Solutions Corp.（HLMN）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLMN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLMN 历史股价FMP 日线复权 OHLCV