Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hillman Solutions Corp (NQ: HLMN )

9.585 +0.005 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	9.510	9.610	9.385	9.585	1,209,168	+0.01(+0.05%)
May 07, 2024	8.540	9.710	8.500	9.580	2,156,752	-0.43(-4.30%)
May 06, 2024	10.01	10.11	10.00	10.01	520,145	+0.03(+0.30%)
May 03, 2024	10.09	10.11	9.930	9.980	608,145	+0.10(+1.01%)
May 02, 2024	9.810	9.900	9.650	9.880	639,966	+0.19(+1.96%)
May 01, 2024	9.630	9.990	9.560	9.690	1,071,301	+0.13(+1.36%)
Apr 30, 2024	9.710	9.820	9.545	9.560	1,135,358	-0.27(-2.75%)
Apr 29, 2024	9.840	9.905	9.755	9.830	749,353	+0.09(+0.92%)
Apr 26, 2024	9.720	9.830	9.520	9.740	755,775	+0.06(+0.62%)
Apr 25, 2024	9.530	9.700	9.420	9.680	1,224,273	-0.01(-0.10%)
Apr 24, 2024	9.580	9.715	9.510	9.690	1,048,502	+0.04(+0.41%)
Apr 23, 2024	9.440	9.690	9.430	9.650	679,604	+0.24(+2.55%)
Apr 22, 2024	9.410	9.440	9.335	9.410	718,144	+0.05(+0.53%)
Apr 19, 2024	9.310	9.410	9.220	9.360	785,190	+0.00(+0.00%)
Apr 18, 2024	9.400	9.560	9.315	9.360	603,127	-0.03(-0.32%)
Apr 17, 2024	9.710	9.720	9.390	9.390	696,700	-0.26(-2.69%)
Apr 16, 2024	9.540	9.800	9.470	9.650	1,184,793	+0.02(+0.21%)
Apr 15, 2024	9.910	9.915	9.600	9.630	702,807	-0.21(-2.13%)
Apr 12, 2024	9.800	9.900	9.700	9.840	580,914	-0.06(-0.61%)
Apr 11, 2024	10.07	10.15	9.860	9.900	985,485	-0.11(-1.10%)
Apr 10, 2024	10.05	10.19	9.890	10.01	884,958	-0.39(-3.75%)
Apr 09, 2024	10.39	10.44	10.25	10.40	784,633	+0.03(+0.29%)
Apr 08, 2024	10.36	10.46	10.17	10.37	453,848	+0.11(+1.07%)
Apr 05, 2024	10.16	10.32	9.921	10.26	645,046	+0.08(+0.79%)
Apr 04, 2024	10.46	10.52	10.10	10.18	886,111	-0.16(-1.55%)
Apr 03, 2024	10.21	10.37	10.17	10.34	850,668	+0.01(+0.10%)
Apr 02, 2024	10.41	10.45	10.24	10.33	1,029,213	-0.20(-1.90%)
Apr 01, 2024	10.82	10.85	10.51	10.53	1,035,022	-0.11(-1.03%)
Mar 28, 2024	10.68	10.78	10.56	10.64	1,186,943	-0.02(-0.19%)
Mar 27, 2024	10.49	10.67	10.41	10.66	1,182,912	+0.28(+2.70%)
Mar 26, 2024	10.22	10.49	10.22	10.38	1,324,135	+0.20(+1.96%)
Mar 25, 2024	10.27	10.33	10.16	10.18	600,049	-0.04(-0.39%)
Mar 22, 2024	10.36	10.38	10.20	10.22	630,491	-0.10(-0.97%)
Mar 21, 2024	10.20	10.35	10.19	10.32	872,704	+0.16(+1.57%)
Mar 20, 2024	9.960	10.21	9.940	10.16	640,495	+0.18(+1.80%)
Mar 19, 2024	9.830	10.04	9.830	9.980	632,143	+0.15(+1.53%)
Mar 18, 2024	9.890	9.935	9.800	9.830	738,983	-0.06(-0.61%)
Mar 15, 2024	9.610	9.910	9.600	9.890	1,455,957	+0.14(+1.44%)
Mar 14, 2024	9.940	9.940	9.665	9.750	954,763	-0.23(-2.30%)
Mar 13, 2024	9.820	9.990	9.805	9.980	820,264	+0.16(+1.63%)
Mar 12, 2024	9.750	9.890	9.710	9.820	708,907	+0.03(+0.31%)
Mar 11, 2024	9.620	9.855	9.620	9.790	800,729	+0.08(+0.82%)
Mar 08, 2024	9.900	9.960	9.660	9.710	725,434	-0.12(-1.22%)
Mar 07, 2024	9.770	9.875	9.720	9.830	544,564	+0.14(+1.44%)
Mar 06, 2024	9.720	9.740	9.570	9.690	652,664	+0.09(+0.94%)
Mar 05, 2024	9.500	9.630	9.450	9.600	958,934	+0.04(+0.42%)
Mar 04, 2024	9.600	9.645	9.500	9.560	654,687	-0.02(-0.21%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hillman Solutions Corp (NQ: HLMN )

Historical Prices