Hillman Solutions Corp. (HLMN) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +12.3%
- 3M
- +0.1%
- YTD
- -7.5%
- 1Y
- +20.3%
- 3Y
- -4.0%
- 5Y
- -8.0%
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
- -5.9%
HLMN Stock Price Trajectory (2020–2026)
As of June 23, 2026, Hillman Solutions Corp. (HLMN) trades at $7.89, representing a +20.3% return over the past year. The stock has delivered a -34.2% total return over five years (-8.0% 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 -41.4%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SITE (-5.8% 1Y), FERG (+11.2% 1Y), and POOL (-30.2% 1Y), HLMN has underperformed the peer group average. Compare HLMN vs SITE →
HLMN Historical Price Data · from 2020
Rows 1–50 of 1,393| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 8.04 | 8.15 | 7.88 | 7.89 | 1.12M | -2.11% |
| 2026-06-18 | 7.89 | 8.08 | 7.83 | 8.06 | 1.73M | +4.13% |
| 2026-06-17 | 7.81 | 8.09 | 7.71 | 7.74 | 1.71M | -1.15% |
| 2026-06-16 | 8.04 | 8.12 | 7.82 | 7.83 | 970K | -1.88% |
| 2026-06-15 | 7.83 | 8.06 | 7.83 | 7.98 | 722K | +3.37% |
| 2026-06-12 | 7.78 | 7.82 | 7.60 | 7.72 | 1.64M | +0.13% |
| 2026-06-11 | 7.47 | 7.72 | 7.25 | 7.71 | 1.39M | +3.63% |
| 2026-06-10 | 7.47 | 7.60 | 7.41 | 7.44 | 2.07M | 0.00% |
| 2026-06-09 | 7.43 | 7.61 | 7.32 | 7.44 | 3.91M | +0.81% |
| 2026-06-08 | 7.32 | 7.66 | 7.25 | 7.38 | 2.68M | +1.10% |
| 2026-06-05 | 7.22 | 7.41 | 7.22 | 7.30 | 3.42M | +0.41% |
| 2026-06-04 | 7.29 | 7.34 | 7.07 | 7.27 | 3.04M | +0.97% |
| 2026-06-03 | 7.30 | 7.31 | 7.13 | 7.20 | 1.51M | -1.37% |
| 2026-06-02 | 7.35 | 7.44 | 7.11 | 7.30 | 1.44M | -1.35% |
| 2026-06-01 | 7.39 | 7.46 | 7.12 | 7.40 | 1.53M | -0.80% |
| 2026-05-29 | 7.53 | 7.65 | 7.42 | 7.46 | 1.48M | -0.80% |
| 2026-05-28 | 7.46 | 7.54 | 7.25 | 7.52 | 1.34M | +0.13% |
| 2026-05-27 | 7.53 | 7.72 | 7.47 | 7.51 | 1.52M | +0.81% |
| 2026-05-26 | 7.43 | 7.53 | 7.35 | 7.45 | 1.20M | +1.22% |
| 2026-05-22 | 7.28 | 7.39 | 7.28 | 7.36 | 895K | +1.52% |
| 2026-05-21 | 7.11 | 7.31 | 7.02 | 7.25 | 1.00M | +0.69% |
| 2026-05-20 | 7.06 | 7.65 | 6.96 | 7.20 | 1.01M | +2.27% |
| 2026-05-19 | 7.15 | 7.18 | 7.00 | 7.04 | 952K | -1.95% |
| 2026-05-18 | 7.21 | 7.35 | 7.17 | 7.18 | 984K | -0.42% |
| 2026-05-15 | 7.40 | 7.40 | 7.14 | 7.21 | 1.21M | -3.48% |
| 2026-05-14 | 7.57 | 7.68 | 7.46 | 7.47 | 1.06M | -0.27% |
| 2026-05-13 | 7.48 | 7.55 | 7.33 | 7.49 | 1.22M | -0.93% |
| 2026-05-12 | 7.76 | 7.84 | 7.42 | 7.56 | 1.08M | -2.07% |
| 2026-05-11 | 7.86 | 7.95 | 7.71 | 7.72 | 1.22M | -1.78% |
| 2026-05-08 | 7.88 | 8.09 | 7.79 | 7.86 | 998K | -0.25% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +20.3% over the past year, beating its 5-year annualized CAGR of -8.0%. 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 +20.3% 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.