Hillman Solutions Corp (HLMN)

HLMN
🏛️ 미국 →
9.18
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.69 10.80 10.59 10.75 0.3M
2021-12-30 10.56 10.79 10.54 10.68 0.3M
2021-12-29 10.56 10.74 10.53 10.59 0.3M
2021-12-28 10.67 10.72 10.46 10.55 0.3M
2021-12-27 10.54 10.77 10.49 10.70 0.3M
2021-12-23 9.98 10.51 9.97 10.50 0.3M
2021-12-22 9.85 10.06 9.85 9.95 0.4M
2021-12-21 9.75 9.94 9.75 9.86 0.5M
2021-12-20 9.76 9.76 9.64 9.74 0.6M
2021-12-17 9.76 10.31 9.63 9.83 1.2M
2021-12-16 9.82 9.90 9.58 9.76 0.8M
2021-12-15 9.91 9.91 9.61 9.79 0.6M
2021-12-14 10.04 10.15 9.71 9.89 0.6M
2021-12-13 10.26 10.34 10.05 10.08 0.4M
2021-12-10 10.34 10.51 10.21 10.30 0.6M
2021-12-09 10.47 10.47 10.24 10.30 0.5M
2021-12-08 10.39 10.52 10.24 10.48 0.4M
2021-12-07 10.31 10.61 10.13 10.39 0.7M
2021-12-06 10.26 10.26 9.96 10.18 1.0M
2021-12-03 10.29 10.37 9.92 10.23 0.8M
2021-12-02 10.52 10.81 10.19 10.22 1.0M
2021-12-01 10.64 10.76 10.38 10.44 1.2M
2021-11-30 10.65 10.76 10.29 10.58 2.2M
2021-11-29 10.82 10.86 10.58 10.71 0.7M
2021-11-26 10.69 10.81 10.58 10.72 0.4M
2021-11-24 10.66 11.01 10.51 10.88 0.7M
2021-11-23 10.35 10.77 10.30 10.73 1.6M
2021-11-22 10.48 10.76 10.33 10.35 1.2M
2021-11-19 10.64 10.73 10.43 10.46 0.4M
2021-11-18 11.01 11.01 10.63 10.67 0.4M
2021-11-17 11.04 11.10 10.92 10.94 0.5M
2021-11-16 10.86 11.04 10.78 11.03 0.9M
2021-11-15 10.80 10.99 10.78 10.87 0.5M
2021-11-12 11.20 11.20 10.64 10.88 0.6M
2021-11-11 10.95 11.12 10.63 10.64 0.5M
2021-11-10 11.02 11.13 10.86 10.93 0.7M
2021-11-09 11.11 11.23 10.99 11.08 0.4M
2021-11-08 10.79 11.18 10.68 11.15 0.5M
2021-11-05 10.75 11.01 10.58 10.81 0.8M
2021-11-04 10.55 11.03 10.50 10.74 1.5M
2021-11-03 10.48 10.90 10.24 10.48 2.3M
2021-11-02 11.53 11.63 11.17 11.34 0.9M
2021-11-01 11.06 11.50 10.98 11.47 1.2M
2021-10-29 11.16 11.30 10.95 10.97 0.6M
2021-10-28 11.04 11.39 10.97 11.16 1.0M
2021-10-27 11.34 11.41 11.05 11.07 0.4M
2021-10-26 11.59 11.66 11.36 11.39 0.4M
2021-10-25 11.87 11.87 11.46 11.55 0.5M
2021-10-22 11.59 11.82 11.48 11.62 0.6M
2021-10-21 11.23 11.57 11.23 11.55 0.4M
2021-10-20 11.26 11.57 11.15 11.33 0.4M
2021-10-19 11.19 11.60 11.04 11.22 0.4M
2021-10-18 10.95 11.26 10.87 11.16 0.6M
2021-10-15 11.27 11.28 10.97 11.03 0.7M
2021-10-14 11.00 11.26 10.95 11.24 0.6M
2021-10-13 10.85 10.98 10.79 10.97 0.5M
2021-10-12 10.99 11.00 10.83 10.92 0.5M
2021-10-11 11.00 11.14 10.90 10.93 0.5M
2021-10-08 11.17 11.28 10.99 11.01 0.6M
2021-10-07 11.14 11.27 10.96 11.13 0.9M
2021-10-06 11.39 11.48 11.00 11.03 2.1M
2021-10-05 11.40 11.57 11.35 11.45 1.3M
2021-10-04 11.70 11.79 11.31 11.39 1.9M
2021-10-01 11.93 12.03 11.65 11.69 1.2M
2021-09-30 12.02 12.03 11.77 11.93 0.9M
2021-09-29 11.85 12.05 11.79 11.96 0.9M
2021-09-28 11.99 12.13 11.60 11.86 1.3M
2021-09-27 11.97 12.18 11.82 12.02 0.7M
2021-09-24 11.98 12.08 11.86 12.00 0.5M
2021-09-23 11.90 12.17 11.90 12.04 0.9M
2021-09-22 12.07 12.23 11.83 11.91 1.7M
2021-09-21 12.11 12.32 11.87 12.07 3.4M
2021-09-20 12.05 12.22 11.74 11.84 2.7M
2021-09-17 12.44 12.57 12.04 12.25 8.7M
2021-09-16 12.50 12.81 12.04 12.39 3.9M
2021-09-15 12.43 12.70 12.39 12.57 3.3M
2021-09-14 12.44 12.70 11.95 12.54 3.8M
2021-09-13 12.49 12.62 12.25 12.44 2.0M
2021-09-10 12.05 12.52 11.91 12.47 3.8M
2021-09-09 12.01 12.50 11.74 12.02 3.5M
2021-09-08 11.82 12.17 11.57 11.99 3.2M
2021-09-07 12.82 12.86 11.57 11.75 3.7M
2021-09-03 12.41 12.93 12.33 12.74 4.1M
2021-09-02 12.50 12.70 12.20 12.43 3.6M
2021-09-01 12.42 12.52 12.14 12.45 2.5M
2021-08-31 11.80 12.44 11.71 12.28 2.4M
2021-08-30 11.85 12.08 11.59 11.78 5.6M
2021-08-27 11.91 12.15 11.74 11.85 1.9M
2021-08-26 11.78 11.97 11.68 11.87 0.4M
2021-08-25 11.81 12.07 11.79 11.79 1.1M
2021-08-24 11.75 11.90 11.52 11.73 1.1M
2021-08-23 12.00 12.02 11.76 11.83 0.8M
2021-08-20 11.65 12.00 11.51 12.00 0.6M
2021-08-19 11.97 12.02 11.67 11.70 0.9M
2021-08-18 12.51 12.60 11.99 11.99 3.0M
2021-08-17 12.93 12.93 12.44 12.53 2.1M
2021-08-16 13.30 13.30 12.91 12.94 1.4M
2021-08-13 13.25 13.46 13.22 13.34 0.5M
2021-08-12 13.28 13.38 13.17 13.31 0.5M
2021-08-11 13.31 13.43 13.15 13.24 0.6M
2021-08-10 13.16 13.39 13.16 13.32 0.6M
2021-08-09 13.12 13.40 13.00 13.16 1.1M
2021-08-06 12.85 13.38 12.70 12.99 1.7M
2021-08-05 12.43 12.85 12.35 12.71 0.8M
2021-08-04 12.34 12.60 12.26 12.46 1.1M
2021-08-03 12.48 12.69 12.39 12.40 0.9M
2021-08-02 12.35 12.71 12.09 12.44 1.1M
2021-07-30 12.28 12.76 11.75 12.29 1.4M
2021-07-29 11.99 12.05 11.86 12.01 0.6M
2021-07-28 12.03 12.20 11.75 11.90 0.9M
2021-07-27 11.96 12.10 11.86 12.05 0.8M
2021-07-26 12.17 12.50 11.80 12.06 1.8M
2021-07-23 12.00 12.41 11.99 12.39 0.6M
2021-07-22 12.18 12.32 12.05 12.13 0.5M
2021-07-21 12.08 12.25 11.98 12.15 1.1M
2021-07-20 12.40 12.40 12.10 12.15 1.3M
2021-07-19 12.02 12.51 12.02 12.21 1.2M
2021-07-16 12.08 12.31 11.91 12.17 1.9M
2021-07-15 11.99 12.47 11.33 12.05 2.4M