Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Hillman Solutions Corp (NQ: HLMN )

10.50 +0.04 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 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 (%)
Sep 26, 2024 10.65 10.65 10.46 10.50 718,982 +0.04(+0.38%)
Sep 25, 2024 10.68 10.68 10.43 10.46 863,790 -0.20(-1.88%)
Sep 24, 2024 10.68 10.74 10.58 10.66 1,132,853 +0.09(+0.85%)
Sep 23, 2024 10.67 10.72 10.51 10.57 896,699 -0.05(-0.47%)
Sep 20, 2024 10.60 10.73 10.52 10.62 2,249,450 -0.04(-0.38%)
Sep 19, 2024 10.63 10.68 10.33 10.66 1,180,549 +0.31(+3.00%)
Sep 18, 2024 10.27 10.64 10.21 10.35 1,804,638 +0.06(+0.58%)
Sep 17, 2024 10.26 10.44 10.19 10.29 738,341 +0.15(+1.48%)
Sep 16, 2024 10.16 10.22 9.995 10.14 763,987 +0.03(+0.30%)
Sep 13, 2024 9.920 10.18 9.870 10.11 1,028,721 +0.35(+3.59%)
Sep 12, 2024 9.630 9.770 9.495 9.760 1,277,583 +0.19(+1.99%)
Sep 11, 2024 9.540 9.660 9.345 9.570 1,641,438 +0.03(+0.31%)
Sep 10, 2024 9.600 9.675 9.505 9.540 687,602 +0.00(+0.00%)
Sep 09, 2024 9.510 9.695 9.465 9.540 647,316 +0.04(+0.42%)
Sep 06, 2024 9.680 9.770 9.430 9.500 936,279 -0.21(-2.16%)
Sep 05, 2024 9.850 9.850 9.620 9.710 780,213 -0.09(-0.92%)
Sep 04, 2024 9.720 9.860 9.610 9.800 881,216 +0.05(+0.51%)
Sep 03, 2024 9.870 9.910 9.630 9.750 1,672,465 -0.20(-2.01%)
Aug 30, 2024 9.790 9.970 9.770 9.950 1,076,228 +0.20(+2.05%)
Aug 29, 2024 9.610 9.860 9.560 9.750 715,558 +0.24(+2.52%)
Aug 28, 2024 9.520 9.660 9.475 9.510 499,582 -0.05(-0.52%)
Aug 27, 2024 9.650 9.710 9.550 9.560 494,983 -0.14(-1.44%)
Aug 26, 2024 9.850 9.875 9.665 9.700 829,707 +0.03(+0.31%)
Aug 23, 2024 9.340 9.695 9.300 9.670 712,406 +0.41(+4.43%)
Aug 22, 2024 9.360 9.430 9.220 9.260 336,553 -0.15(-1.59%)
Aug 21, 2024 9.230 9.430 9.160 9.410 631,744 +0.27(+2.95%)
Aug 20, 2024 9.380 9.380 9.130 9.140 1,092,434 -0.24(-2.56%)
Aug 19, 2024 9.480 9.480 9.300 9.380 1,947,856 +0.01(+0.11%)
Aug 16, 2024 9.360 9.440 9.260 9.370 1,077,217 -0.04(-0.43%)
Aug 15, 2024 9.500 9.510 9.275 9.410 1,018,056 +0.18(+1.95%)
Aug 14, 2024 9.320 9.365 9.115 9.230 751,508 -0.07(-0.75%)
Aug 13, 2024 9.220 9.310 9.050 9.300 797,084 +0.20(+2.20%)
Aug 12, 2024 9.350 9.555 9.065 9.100 848,918 -0.23(-2.47%)
Aug 09, 2024 9.490 9.515 9.280 9.330 671,077 -0.16(-1.69%)
Aug 08, 2024 9.550 9.635 9.360 9.490 961,869 +0.12(+1.28%)
Aug 07, 2024 9.920 9.920 9.280 9.370 1,417,792 -0.39(-4.00%)
Aug 06, 2024 9.750 9.945 9.145 9.760 3,174,735 +0.70(+7.73%)
Aug 05, 2024 8.790 9.096 8.615 9.060 1,031,592 -0.32(-3.41%)
Aug 02, 2024 9.430 9.560 9.330 9.380 905,061 -0.51(-5.16%)
Aug 01, 2024 10.14 10.16 9.680 9.890 1,518,676 -0.26(-2.56%)
Jul 31, 2024 10.14 10.41 9.947 10.15 1,460,457 +0.05(+0.50%)
Jul 30, 2024 10.08 10.17 9.980 10.10 969,416 +0.16(+1.61%)
Jul 29, 2024 10.09 10.19 9.920 9.940 897,584 -0.13(-1.29%)
Jul 26, 2024 10.00 10.12 9.900 10.07 1,204,162 +0.30(+3.07%)
Jul 25, 2024 9.490 10.03 9.420 9.770 955,692 +0.35(+3.72%)
Jul 24, 2024 9.780 9.890 9.390 9.420 1,092,651 -0.39(-3.98%)
Jul 23, 2024 9.810 9.970 9.771 9.810 838,114 -0.02(-0.20%)
Jul 22, 2024 9.600 9.890 9.460 9.830 793,817 +0.28(+2.93%)
Jul 19, 2024 9.680 9.700 9.515 9.550 816,616 -0.10(-1.04%)
Jul 18, 2024 9.790 10.06 9.605 9.650 583,807 -0.24(-2.43%)
Jul 17, 2024 9.780 10.00 9.710 9.890 994,831 +0.01(+0.10%)
Jul 16, 2024 9.470 9.900 9.390 9.880 1,183,500 +0.55(+5.89%)
Jul 15, 2024 9.120 9.430 9.070 9.330 1,046,939 +0.33(+3.67%)
Jul 12, 2024 9.180 9.200 9.000 9.000 1,127,999 -0.12(-1.32%)
Jul 11, 2024 8.980 9.150 8.910 9.120 1,104,843 +0.42(+4.83%)
Jul 10, 2024 8.600 8.725 8.590 8.700 1,103,208 +0.04(+0.46%)
Jul 09, 2024 8.700 8.730 8.500 8.660 879,737 -0.09(-1.03%)
Jul 08, 2024 8.840 8.950 8.590 8.750 1,568,435 +0.03(+0.29%)
Jul 05, 2024 8.790 8.790 8.670 8.725 665,126 -0.04(-0.40%)
Jul 03, 2024 8.850 8.890 8.740 8.760 484,800 -0.02(-0.23%)
Jul 02, 2024 8.750 8.800 8.730 8.780 680,257 +0.05(+0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.