Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hillman Solutions Corp (NQ: HLMN )

9.350 +0.180 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.240 9.360 9.180 9.350 636,612 +0.18(+1.96%)
May 23, 2024 9.380 9.428 9.070 9.170 793,753 -0.18(-1.93%)
May 22, 2024 9.400 9.450 9.290 9.350 786,601 -0.10(-1.06%)
May 21, 2024 9.660 9.680 9.420 9.450 569,087 -0.24(-2.48%)
May 20, 2024 9.540 9.710 9.530 9.690 793,616 +0.15(+1.57%)
May 17, 2024 9.540 9.540 9.455 9.540 573,263 +0.01(+0.10%)
May 16, 2024 9.630 9.655 9.470 9.530 761,279 -0.15(-1.55%)
May 15, 2024 9.680 9.740 9.630 9.680 421,968 +0.14(+1.47%)
May 14, 2024 9.680 9.690 9.500 9.540 768,704 +0.03(+0.32%)
May 13, 2024 9.690 9.870 9.470 9.510 752,363 -0.07(-0.73%)
May 10, 2024 9.480 9.600 9.450 9.580 748,656 +0.11(+1.16%)
May 09, 2024 9.560 9.665 9.410 9.470 1,106,408 -0.12(-1.20%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.