Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillman Solutions Corp (NQ: HLMN )

8.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.470 9.780 9.440 9.600 1,260,169 +0.19(+2.02%)
Jan 30, 2023 9.460 9.680 9.320 9.410 1,244,022 -0.17(-1.77%)
Jan 27, 2023 9.210 9.760 9.210 9.580 1,098,166 +0.29(+3.12%)
Jan 26, 2023 9.240 9.375 9.170 9.290 1,222,569 +0.15(+1.64%)
Jan 25, 2023 9.100 9.170 8.960 9.140 508,580 -0.09(-0.98%)
Jan 24, 2023 9.180 9.370 9.110 9.230 483,183 -0.02(-0.22%)
Jan 23, 2023 9.040 9.270 8.950 9.250 889,345 +0.25(+2.78%)
Jan 20, 2023 8.930 9.020 8.720 9.000 1,214,836 +0.19(+2.16%)
Jan 19, 2023 8.820 8.940 8.675 8.810 748,534 -0.08(-0.90%)
Jan 18, 2023 9.100 9.260 8.810 8.890 1,996,379 -0.19(-2.09%)
Jan 17, 2023 8.750 9.260 8.615 9.080 1,784,611 +0.29(+3.30%)
Jan 13, 2023 8.490 8.835 8.490 8.790 654,003 +0.24(+2.81%)
Jan 12, 2023 8.350 8.570 8.230 8.550 1,665,516 +0.30(+3.64%)
Jan 11, 2023 8.160 8.280 8.080 8.250 969,686 +0.16(+1.98%)
Jan 10, 2023 8.010 8.110 7.780 8.090 864,244 +0.11(+1.38%)
Jan 09, 2023 7.950 8.145 7.850 7.980 1,382,952 +0.12(+1.46%)
Jan 06, 2023 7.530 7.870 7.470 7.865 807,641 +0.42(+5.57%)
Jan 05, 2023 7.660 7.660 7.420 7.450 515,317 -0.25(-3.25%)
Jan 04, 2023 7.600 7.865 7.555 7.700 896,997 +0.20(+2.67%)
Jan 03, 2023 7.320 7.800 7.280 7.500 1,397,118 +0.29(+4.02%)
Dec 30, 2022 7.070 7.300 7.050 7.210 650,343 +0.06(+0.84%)
Dec 29, 2022 6.920 7.205 6.860 7.150 748,385 +0.30(+4.38%)
Dec 28, 2022 6.720 6.895 6.620 6.850 1,250,056 +0.12(+1.78%)
Dec 27, 2022 6.810 6.820 6.683 6.730 834,853 -0.09(-1.32%)
Dec 23, 2022 6.810 6.880 6.793 6.820 547,680 -0.06(-0.87%)
Dec 22, 2022 7.000 7.000 6.725 6.880 752,125 -0.22(-3.10%)
Dec 21, 2022 7.100 7.270 7.060 7.100 591,630 +0.02(+0.28%)
Dec 20, 2022 6.870 7.160 6.700 7.080 1,180,785 +0.15(+2.16%)
Dec 19, 2022 7.050 7.070 6.820 6.930 1,293,839 -0.14(-1.98%)
Dec 16, 2022 7.100 7.260 6.910 7.070 1,655,132 -0.20(-2.75%)
Dec 15, 2022 7.480 7.580 7.220 7.270 1,094,453 -0.31(-4.09%)
Dec 14, 2022 7.770 7.805 7.505 7.580 1,057,919 -0.24(-3.07%)
Dec 13, 2022 8.050 8.130 7.650 7.820 1,068,704 +0.11(+1.43%)
Dec 12, 2022 7.660 7.790 7.590 7.710 1,281,009 +0.06(+0.78%)
Dec 09, 2022 7.770 7.880 7.640 7.650 636,807 -0.19(-2.42%)
Dec 08, 2022 7.950 8.060 7.780 7.840 769,663 -0.04(-0.51%)
Dec 07, 2022 7.990 8.200 7.780 7.880 764,982 -0.13(-1.62%)
Dec 06, 2022 8.370 8.495 7.895 8.010 1,044,602 -0.37(-4.42%)
Dec 05, 2022 8.560 8.615 8.340 8.380 825,134 -0.22(-2.56%)
Dec 02, 2022 8.310 8.715 8.240 8.600 916,955 +0.16(+1.90%)
Dec 01, 2022 8.740 9.120 8.310 8.440 2,346,853 +0.48(+6.03%)
Nov 30, 2022 7.470 8.000 7.470 7.960 1,375,645 +0.46(+6.13%)
Nov 29, 2022 7.420 7.640 7.400 7.500 1,071,224 -0.02(-0.27%)
Nov 28, 2022 7.710 7.790 7.510 7.520 743,815 -0.26(-3.34%)
Nov 25, 2022 7.590 7.905 7.570 7.780 511,269 +0.17(+2.23%)
Nov 23, 2022 7.610 7.740 7.570 7.610 584,463 +0.01(+0.13%)
Nov 22, 2022 7.560 7.620 7.450 7.600 726,667 +0.05(+0.66%)
Nov 21, 2022 7.580 7.635 7.300 7.550 1,113,340 -0.09(-1.18%)
Nov 18, 2022 7.620 7.810 7.480 7.640 1,145,268 +0.18(+2.41%)
Nov 17, 2022 7.590 7.612 7.340 7.460 970,343 -0.25(-3.24%)
Nov 16, 2022 7.640 7.780 7.510 7.710 741,895 +0.01(+0.13%)
Nov 15, 2022 7.940 8.250 7.685 7.700 1,734,760 -0.13(-1.66%)
Nov 14, 2022 8.360 8.395 7.605 7.830 2,148,464 -0.57(-6.79%)
Nov 11, 2022 8.070 8.485 7.970 8.400 2,510,669 +0.36(+4.48%)
Nov 10, 2022 7.710 8.105 7.630 8.040 2,091,830 +0.53(+7.06%)
Nov 09, 2022 7.670 7.750 7.470 7.510 1,270,995 -0.20(-2.59%)
Nov 08, 2022 7.450 8.050 7.320 7.710 3,220,317 -0.43(-5.28%)
Nov 07, 2022 8.020 8.210 7.925 8.140 1,523,068 +0.14(+1.75%)
Nov 04, 2022 7.860 8.030 7.735 8.000 1,810,440 +0.16(+2.04%)
Nov 03, 2022 7.770 8.100 7.370 7.840 1,523,400 +0.39(+5.23%)
Nov 02, 2022 8.010 7.400 7.450 1,261,896 -0.51(-6.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.