Hillman Solutions Corp. (HLMN) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
HLMN Historical Performance
Short-Term Returns
HLMN Stock Price Trajectory (2020–2026)
As of May 8, 2026, Hillman Solutions Corp. (HLMN) trades at $7.88, representing a +7.8% return over the past year. The stock has delivered a -30.4% total return over five years (-7.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.46 on August 13, 2021. From this peak, HLMN has corrected -41.5%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SITE (+5.6% 1Y), FERG (+46.6% 1Y), and POOL (-35.6% 1Y), HLMN has underperformed the peer group average. Compare HLMN vs SITE →
HLMN Historical Price Data (2025–2026)
Showing 30 of 1,363 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.07 | 8.07 | 7.86 | 7.88 | 952K | -0.76% |
| 2026-05-06 | 7.92 | 8.10 | 7.79 | 7.94 | 785K | +2.45% |
| 2026-05-05 | 7.57 | 7.79 | 7.52 | 7.75 | 970K | +3.33% |
| 2026-05-04 | 7.82 | 7.87 | 7.49 | 7.50 | 1.14M | -4.58% |
| 2026-05-01 | 8.22 | 8.22 | 7.85 | 7.86 | 1.01M | -3.68% |
| 2026-04-30 | 8.18 | 8.25 | 8.01 | 8.16 | 1.41M | -0.37% |
| 2026-04-29 | 8.24 | 8.49 | 8.10 | 8.19 | 1.46M | -1.62% |
| 2026-04-28 | 7.95 | 8.40 | 7.89 | 8.32 | 2.13M | -5.18% |
| 2026-04-27 | 8.86 | 9.03 | 8.68 | 8.78 | 2.13M | -0.34% |
| 2026-04-24 | 8.90 | 8.98 | 8.77 | 8.81 | 1.80M | -1.34% |
| 2026-04-23 | 9.00 | 9.06 | 8.72 | 8.93 | 806K | +0.11% |
| 2026-04-22 | 9.06 | 9.10 | 8.84 | 8.92 | 986K | -0.67% |
| 2026-04-21 | 8.98 | 9.16 | 8.88 | 8.98 | 1.15M | +0.34% |
| 2026-04-20 | 8.85 | 9.05 | 8.82 | 8.95 | 667K | +0.90% |
| 2026-04-17 | 8.69 | 9.12 | 8.68 | 8.87 | 1.96M | +3.74% |
| 2026-04-16 | 8.48 | 8.59 | 8.41 | 8.55 | 1.14M | +0.71% |
| 2026-04-15 | 8.54 | 8.57 | 8.43 | 8.49 | 684K | -1.74% |
| 2026-04-14 | 8.77 | 8.94 | 8.63 | 8.64 | 974K | -1.82% |
| 2026-04-13 | 8.38 | 8.90 | 8.38 | 8.80 | 1.56M | +2.80% |
| 2026-04-10 | 8.67 | 8.72 | 8.48 | 8.56 | 1.10M | -1.27% |
| 2026-04-09 | 8.27 | 8.71 | 8.27 | 8.67 | 1.15M | +3.71% |
| 2026-04-08 | 8.40 | 8.51 | 8.22 | 8.36 | 1.18M | +5.96% |
| 2026-04-07 | 8.11 | 8.26 | 7.81 | 7.89 | 1.30M | -3.55% |
| 2026-04-06 | 8.20 | 8.27 | 7.97 | 8.18 | 917K | +1.74% |
| 2026-04-02 | 8.20 | 8.25 | 7.92 | 8.04 | 744K | -2.55% |
| 2026-04-01 | 8.36 | 8.40 | 8.24 | 8.25 | 801K | -0.84% |
| 2026-03-31 | 8.10 | 8.34 | 8.02 | 8.32 | 1.14M | +4.39% |
| 2026-03-30 | 8.23 | 8.25 | 7.97 | 7.97 | 1.09M | -2.45% |
| 2026-03-27 | 8.24 | 8.28 | 8.12 | 8.17 | 814K | -1.80% |
| 2026-03-26 | 8.34 | 8.59 | 8.30 | 8.32 | 1.05M | -1.19% |
See HLMN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HLMN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HLMN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonHLMN — Frequently Asked Questions
Quick answers to the most common questions about buying HLMN stock.
How has HLMN stock performed recently?
HLMN returned +7.8% over the past year, beating its 5-year annualized CAGR of -7.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HLMN's all-time high price?
Hillman Solutions Corp. reached $13.46 on 2021-08-13. The 52-week high is $10.85. Current 1-year return of +7.8% places the stock closer to historical peaks.
Where can I download HLMN historical price data?
This page provides HLMN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.