Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Hillman Solutions Corp. - Common Stock (NQ:HLMN)

8.880 -0.180 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 8.980 9.050 8.810 8.880 1,369,880 -0.18(-1.99%)
Dec 18, 2025 9.030 9.205 9.020 9.060 1,177,286 +0.14(+1.57%)
Dec 17, 2025 9.010 9.120 8.805 8.920 960,475 -0.13(-1.44%)
Dec 16, 2025 9.140 9.180 8.975 9.050 1,039,749 -0.08(-0.88%)
Dec 15, 2025 9.310 9.380 9.065 9.130 1,284,361 -0.11(-1.19%)
Dec 12, 2025 9.290 9.425 9.200 9.240 1,239,557 -0.01(-0.11%)
Dec 11, 2025 9.030 9.285 9.020 9.250 876,813 +0.28(+3.12%)
Dec 10, 2025 8.700 9.090 8.700 8.970 1,514,587 +0.27(+3.10%)
Dec 09, 2025 8.650 8.760 8.565 8.700 929,633 +0.00(+0.00%)
Dec 08, 2025 8.860 8.909 8.680 8.700 973,884 -0.12(-1.36%)
Dec 05, 2025 8.970 9.000 8.755 8.820 830,833 -0.17(-1.89%)
Dec 04, 2025 9.090 9.160 8.945 8.990 933,518 -0.13(-1.43%)
Dec 03, 2025 8.720 9.130 8.720 9.120 1,225,173 +0.46(+5.31%)
Dec 02, 2025 8.780 8.780 8.600 8.660 872,896 -0.07(-0.80%)
Dec 01, 2025 8.785 8.885 8.660 8.730 762,010 -0.02(-0.23%)
Nov 28, 2025 8.870 8.870 8.735 8.750 349,741 -0.11(-1.24%)
Nov 26, 2025 8.670 8.885 8.670 8.860 728,366 +0.12(+1.37%)
Nov 25, 2025 8.430 8.780 8.412 8.740 1,051,235 +0.39(+4.67%)
Nov 24, 2025 8.390 8.500 8.165 8.350 986,302 -0.08(-0.95%)
Nov 21, 2025 8.080 8.545 8.080 8.430 1,088,439 +0.37(+4.59%)
Nov 20, 2025 8.190 8.240 8.000 8.060 830,187 +0.00(+0.00%)
Nov 19, 2025 8.060 8.125 7.945 8.060 1,105,886 +0.01(+0.12%)
Nov 18, 2025 8.200 8.210 8.040 8.050 1,075,213 -0.20(-2.42%)
Nov 17, 2025 8.400 8.465 8.220 8.250 836,738 -0.16(-1.90%)
Nov 14, 2025 8.490 8.540 8.385 8.410 669,072 -0.15(-1.75%)
Nov 13, 2025 8.630 8.720 8.475 8.560 988,177 -0.12(-1.38%)
Nov 12, 2025 8.650 8.800 8.640 8.680 987,041 +0.00(+0.00%)
Nov 11, 2025 8.780 8.820 8.680 8.680 635,097 -0.08(-0.91%)
Nov 10, 2025 8.800 8.925 8.706 8.760 667,362 +0.00(+0.00%)
Nov 07, 2025 8.730 8.830 8.560 8.760 964,697 +0.04(+0.46%)
Nov 06, 2025 9.110 9.135 8.600 8.720 1,392,692 -0.40(-4.39%)
Nov 05, 2025 8.970 9.340 8.870 9.120 1,861,152 +0.10(+1.11%)
Nov 04, 2025 8.760 9.120 8.290 9.020 2,361,969 -0.26(-2.80%)
Nov 03, 2025 9.200 9.300 9.020 9.280 1,721,158 +0.06(+0.65%)
Oct 31, 2025 9.270 9.295 9.070 9.220 932,957 -0.13(-1.39%)
Oct 30, 2025 9.380 9.515 9.310 9.350 596,821 -0.09(-0.95%)
Oct 29, 2025 9.580 9.695 9.320 9.440 885,745 -0.22(-2.28%)
Oct 28, 2025 9.490 9.680 9.480 9.660 675,444 +0.05(+0.52%)
Oct 27, 2025 9.740 9.860 9.590 9.610 623,128 -0.13(-1.33%)
Oct 24, 2025 9.600 9.805 9.540 9.740 859,193 +0.29(+3.07%)
Oct 23, 2025 9.560 9.620 9.380 9.450 628,841 -0.10(-1.05%)
Oct 22, 2025 9.750 9.750 9.510 9.550 951,804 -0.18(-1.85%)
Oct 21, 2025 9.430 9.785 9.420 9.730 512,700 +0.24(+2.53%)
Oct 20, 2025 9.370 9.500 9.300 9.490 655,170 +0.17(+1.82%)
Oct 17, 2025 9.340 9.420 9.275 9.320 865,611 -0.11(-1.17%)
Oct 16, 2025 9.620 9.670 9.410 9.430 939,403 -0.14(-1.46%)
Oct 15, 2025 9.630 9.750 9.545 9.570 783,487 +0.00(+0.00%)
Oct 14, 2025 9.150 9.620 9.060 9.570 919,929 +0.29(+3.13%)
Oct 13, 2025 9.520 9.580 9.280 9.280 1,232,114 -0.12(-1.28%)
Oct 10, 2025 9.430 9.760 9.260 9.400 2,007,135 +0.17(+1.84%)
Oct 09, 2025 9.380 9.380 9.170 9.230 1,031,924 -0.18(-1.91%)
Oct 08, 2025 9.310 9.525 9.240 9.410 726,875 +0.14(+1.51%)
Oct 07, 2025 9.310 9.310 9.175 9.270 1,238,048 -0.02(-0.22%)
Oct 06, 2025 9.230 9.300 8.980 9.290 832,109 +0.08(+0.87%)
Oct 03, 2025 9.160 9.305 9.120 9.210 788,040 +0.05(+0.55%)
Oct 02, 2025 9.010 9.170 8.945 9.160 630,491 +0.13(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.