Hillman Solutions Corp. (HLMN) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +18.2%
- 3M
- -8.3%
- YTD
- -4.5%
- 1Y
- -4.6%
- 3Y
- +6.2%
- 5Y
- -5.7%
Loading 10-year price history...
HLMN Historical Performance
HLMN Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +6.8%
- 2021 annual price return
- +3.7%
- 2022 annual price return
- -32.3%
- 2023 annual price return
- +22.8%
- 2024 annual price return
- +7.3%
- 2025 annual price return
- -7.7%
- 2026 annual price return
- -20.0%
HLMN Stock Price Trajectory (2020–2026)
As of November 8, 2026, Hillman Solutions Corp. (HLMN) trades at $8.32, representing a -4.6% return over the past year. The stock has delivered a -25.4% total return over five years (-5.7% 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 -38.2%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SITE (-7.7% 1Y), FERG (-5.0% 1Y), and POOL (-14.8% 1Y), HLMN has underperformed the peer group average. Compare HLMN vs SITE →
HLMN Historical Price Data · from 2020
Rows 1–50 of 1,489| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 8.39 | 8.63 | 8.19 | 8.32 | 2.97M | -2.46% |
| 2026-11-05 | 8.76 | 8.92 | 8.38 | 8.53 | 3.16M | -2.85% |
| 2026-11-04 | 8.53 | 9.06 | 8.47 | 8.78 | 2.81M | +5.15% |
| 2026-11-03 | 7.81 | 8.41 | 7.46 | 8.35 | 4.16M | -0.48% |
| 2026-11-02 | 7.93 | 8.45 | 7.92 | 8.39 | 2.31M | +7.56% |
| 2026-10-30 | 7.81 | 7.90 | 7.73 | 7.80 | 1.62M | 0.00% |
| 2026-10-29 | 7.66 | 7.86 | 7.65 | 7.80 | 1.48M | +2.77% |
| 2026-10-28 | 7.36 | 7.64 | 7.29 | 7.59 | 1.77M | +3.97% |
| 2026-10-27 | 7.29 | 7.32 | 7.09 | 7.30 | 1.77M | +0.83% |
| 2026-10-26 | 7.20 | 7.29 | 7.13 | 7.24 | 1.53M | +0.56% |
| 2026-10-23 | 7.27 | 7.27 | 7.17 | 7.20 | 1.41M | -2.17% |
| 2026-10-22 | 7.27 | 7.40 | 7.13 | 7.36 | 1.65M | +1.38% |
| 2026-10-21 | 7.27 | 7.45 | 7.19 | 7.26 | 1.67M | +0.28% |
| 2026-10-20 | 7.21 | 7.32 | 7.11 | 7.24 | 1.30M | +0.28% |
| 2026-10-19 | 7.37 | 7.46 | 7.20 | 7.22 | 1.43M | -2.04% |
| 2026-10-16 | 7.20 | 7.45 | 7.20 | 7.37 | 4.86M | +1.52% |
| 2026-10-15 | 7.08 | 7.28 | 7.08 | 7.26 | 1.87M | +3.71% |
| 2026-10-14 | 6.98 | 7.06 | 6.93 | 7.00 | 1.15M | -1.41% |
| 2026-10-13 | 7.16 | 7.22 | 7.03 | 7.10 | 1.56M | -0.14% |
| 2026-10-12 | 6.95 | 7.13 | 6.92 | 7.11 | 1.21M | +2.01% |
| 2026-10-09 | 7.01 | 7.06 | 6.88 | 6.97 | 1.59M | -0.57% |
| 2026-10-08 | 6.86 | 7.02 | 6.77 | 7.01 | 2.01M | +1.01% |
| 2026-10-07 | 6.98 | 6.98 | 6.84 | 6.94 | 1.95M | -1.42% |
| 2026-10-06 | 7.00 | 7.12 | 6.96 | 7.04 | 1.17M | +1.15% |
| 2026-10-05 | 6.99 | 7.08 | 6.89 | 6.96 | 1.05M | -1.14% |
| 2026-10-02 | 7.09 | 7.17 | 6.97 | 7.04 | 1.34M | +1.44% |
| 2026-10-01 | 6.95 | 6.98 | 6.66 | 6.94 | 2.14M | -0.72% |
| 2026-09-30 | 7.17 | 7.17 | 6.94 | 6.99 | 1.77M | -1.69% |
| 2026-09-29 | 7.08 | 7.14 | 6.98 | 7.11 | 1.29M | 0.00% |
| 2026-09-28 | 7.00 | 7.15 | 6.85 | 7.11 | 1.74M | +0.85% |
| 2026-09-25 | 6.98 | 7.14 | 6.96 | 7.05 | 1.08M | +0.57% |
| 2026-09-24 | 7.11 | 7.12 | 6.94 | 7.01 | 1.51M | -1.82% |
| 2026-09-23 | 7.18 | 7.26 | 7.11 | 7.14 | 1.12M | -1.52% |
| 2026-09-22 | 7.25 | 7.31 | 7.13 | 7.25 | 1.79M | +1.97% |
| 2026-09-21 | 7.18 | 7.22 | 7.08 | 7.11 | 1.60M | -0.28% |
| 2026-09-18 | 7.14 | 7.17 | 7.08 | 7.13 | 2.91M | -0.70% |
| 2026-09-17 | 7.51 | 7.60 | 7.14 | 7.18 | 1.38M | -1.91% |
| 2026-09-16 | 7.26 | 7.45 | 7.22 | 7.32 | 2.07M | +0.97% |
| 2026-09-15 | 7.21 | 7.28 | 7.10 | 7.25 | 6.17M | +0.55% |
| 2026-09-14 | 7.24 | 7.27 | 7.04 | 7.21 | 3.34M | +3.30% |
| 2026-09-11 | 7.13 | 7.13 | 6.92 | 6.98 | 2.56M | 0.00% |
| 2026-09-10 | 7.18 | 7.23 | 6.93 | 6.98 | 2.16M | -4.12% |
| 2026-09-09 | 7.52 | 7.56 | 7.19 | 7.28 | 1.96M | -3.58% |
| 2026-09-08 | 7.60 | 7.68 | 7.53 | 7.55 | 1.28M | -1.69% |
| 2026-09-04 | 7.60 | 7.76 | 7.60 | 7.68 | 1.05M | 0.00% |
| 2026-09-03 | 7.59 | 7.77 | 7.46 | 7.68 | 1.69M | +1.32% |
| 2026-09-02 | 7.36 | 7.73 | 7.30 | 7.58 | 1.87M | +3.55% |
| 2026-09-01 | 7.61 | 7.64 | 7.30 | 7.32 | 1.10M | -4.94% |
| 2026-08-31 | 7.72 | 7.90 | 7.55 | 7.70 | 1.44M | -0.90% |
| 2026-08-28 | 7.86 | 7.94 | 7.75 | 7.77 | 902K | -1.02% |
HLMN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HLMN — Frequently Asked Questions
Quick answers to the most common questions about buying HLMN stock.
How has HLMN stock performed recently?
HLMN declined -4.6% over the past year, below its 5-year annualized CAGR of -5.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -4.6% places the stock further from 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.