Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Hillman Solutions Corp (NQ: HLMN )

9.670 +0.410 (+4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.340 9.695 9.300 9.670 711,779 +0.41(+4.43%)
Aug 22, 2024 9.360 9.430 9.220 9.260 336,553 -0.15(-1.59%)
Aug 21, 2024 9.230 9.430 9.160 9.410 631,744 +0.27(+2.95%)
Aug 20, 2024 9.380 9.380 9.130 9.140 1,092,434 -0.24(-2.56%)
Aug 19, 2024 9.480 9.480 9.300 9.380 1,947,856 +0.01(+0.11%)
Aug 16, 2024 9.360 9.440 9.260 9.370 1,077,217 -0.04(-0.43%)
Aug 15, 2024 9.500 9.510 9.275 9.410 1,018,056 +0.18(+1.95%)
Aug 14, 2024 9.320 9.365 9.115 9.230 751,508 -0.07(-0.75%)
Aug 13, 2024 9.220 9.310 9.050 9.300 797,084 +0.20(+2.20%)
Aug 12, 2024 9.350 9.555 9.065 9.100 848,918 -0.23(-2.47%)
Aug 09, 2024 9.490 9.515 9.280 9.330 671,077 -0.16(-1.69%)
Aug 08, 2024 9.550 9.635 9.360 9.490 961,869 +0.12(+1.28%)
Aug 07, 2024 9.920 9.920 9.280 9.370 1,417,792 -0.39(-4.00%)
Aug 06, 2024 9.750 9.945 9.145 9.760 3,174,735 +0.70(+7.73%)
Aug 05, 2024 8.790 9.096 8.615 9.060 1,031,592 -0.32(-3.41%)
Aug 02, 2024 9.430 9.560 9.330 9.380 905,061 -0.51(-5.16%)
Aug 01, 2024 10.14 10.16 9.680 9.890 1,518,676 -0.26(-2.56%)
Jul 31, 2024 10.14 10.41 9.947 10.15 1,460,457 +0.05(+0.50%)
Jul 30, 2024 10.08 10.17 9.980 10.10 969,416 +0.16(+1.61%)
Jul 29, 2024 10.09 10.19 9.920 9.940 897,584 -0.13(-1.29%)
Jul 26, 2024 10.00 10.12 9.900 10.07 1,204,162 +0.30(+3.07%)
Jul 25, 2024 9.490 10.03 9.420 9.770 955,692 +0.35(+3.72%)
Jul 24, 2024 9.780 9.890 9.390 9.420 1,092,651 -0.39(-3.98%)
Jul 23, 2024 9.810 9.970 9.771 9.810 838,114 -0.02(-0.20%)
Jul 22, 2024 9.600 9.890 9.460 9.830 793,817 +0.28(+2.93%)
Jul 19, 2024 9.680 9.700 9.515 9.550 816,616 -0.10(-1.04%)
Jul 18, 2024 9.790 10.06 9.605 9.650 583,807 -0.24(-2.43%)
Jul 17, 2024 9.780 10.00 9.710 9.890 994,831 +0.01(+0.10%)
Jul 16, 2024 9.470 9.900 9.390 9.880 1,183,500 +0.55(+5.89%)
Jul 15, 2024 9.120 9.430 9.070 9.330 1,046,939 +0.33(+3.67%)
Jul 12, 2024 9.180 9.200 9.000 9.000 1,127,999 -0.12(-1.32%)
Jul 11, 2024 8.980 9.150 8.910 9.120 1,104,843 +0.42(+4.83%)
Jul 10, 2024 8.600 8.725 8.590 8.700 1,103,208 +0.04(+0.46%)
Jul 09, 2024 8.700 8.730 8.500 8.660 879,737 -0.09(-1.03%)
Jul 08, 2024 8.840 8.950 8.590 8.750 1,568,435 +0.03(+0.29%)
Jul 05, 2024 8.790 8.790 8.670 8.725 665,126 -0.04(-0.40%)
Jul 03, 2024 8.850 8.890 8.740 8.760 484,800 -0.02(-0.23%)
Jul 02, 2024 8.750 8.800 8.730 8.780 680,257 +0.05(+0.57%)
Jul 01, 2024 8.830 8.920 8.711 8.730 1,178,783 -0.12(-1.36%)
Jun 28, 2024 8.910 8.940 8.695 8.850 3,254,614 +0.05(+0.57%)
Jun 27, 2024 8.780 8.880 8.730 8.800 970,716 +0.07(+0.80%)
Jun 26, 2024 8.480 8.760 8.480 8.730 868,156 +0.18(+2.11%)
Jun 25, 2024 8.550 8.560 8.425 8.550 1,024,567 -0.07(-0.81%)
Jun 24, 2024 8.660 8.770 8.620 8.620 635,611 -0.03(-0.35%)
Jun 21, 2024 8.610 8.730 8.530 8.650 1,168,315 +0.09(+1.05%)
Jun 20, 2024 8.630 8.725 8.550 8.560 518,778 -0.13(-1.50%)
Jun 18, 2024 8.840 8.900 8.560 8.690 759,246 -0.14(-1.59%)
Jun 17, 2024 8.670 8.855 8.640 8.830 382,186 +0.09(+1.03%)
Jun 14, 2024 8.800 8.860 8.650 8.740 495,720 -0.22(-2.46%)
Jun 13, 2024 9.100 9.130 8.860 8.960 395,434 -0.15(-1.65%)
Jun 12, 2024 9.140 9.330 9.095 9.110 541,772 +0.27(+3.05%)
Jun 11, 2024 8.820 8.870 8.780 8.840 441,676 -0.06(-0.67%)
Jun 10, 2024 8.730 8.935 8.720 8.900 411,511 +0.08(+0.91%)
Jun 07, 2024 8.850 8.930 8.750 8.820 411,354 -0.12(-1.34%)
Jun 06, 2024 8.990 9.045 8.870 8.940 622,828 -0.13(-1.43%)
Jun 05, 2024 9.050 9.090 8.950 9.070 412,613 +0.11(+1.23%)
Jun 04, 2024 9.080 9.080 8.950 8.960 387,627 -0.17(-1.86%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.