Skip to main content
Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
2.760
+0.020 (0.73%)
Dec 20, 2024, 4:00 PM EST - Market closed

Holley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.702.792.702.762.760.73%552,870
Dec 19, 20242.752.832.712.742.74-538,640
Dec 18, 20242.832.902.722.742.74-3.52%710,232
Dec 17, 20242.752.882.732.842.843.65%680,712
Dec 16, 20242.752.812.732.742.74-1.08%2,009,296
Dec 13, 20242.892.892.752.772.77-3.15%453,813
Dec 12, 20242.862.882.832.862.860.35%211,300
Dec 11, 20242.872.872.792.852.85-246,775
Dec 10, 20242.772.862.702.852.853.26%261,654
Dec 9, 20242.752.882.742.762.760.36%381,545
Dec 6, 20242.712.762.712.752.751.48%246,925
Dec 5, 20242.912.962.692.712.71-6.87%293,456
Dec 4, 20242.882.932.852.912.910.34%390,640
Dec 3, 20242.912.922.842.902.90-0.68%273,115
Dec 2, 20242.872.942.842.922.922.82%303,849
Nov 29, 20242.892.912.832.842.84-1.39%223,000
Nov 27, 20242.892.942.882.882.88-288,839
Nov 26, 20242.942.942.802.882.88-2.04%443,964
Nov 25, 20242.923.002.922.942.942.08%1,441,420
Nov 22, 20242.732.902.732.882.885.11%309,700
Nov 21, 20242.662.762.662.742.743.40%265,000
Nov 20, 20242.612.662.562.652.651.15%291,744
Nov 19, 20242.642.652.592.622.62-1.50%306,100
Nov 18, 20242.752.762.652.662.66-3.62%341,016
Nov 15, 20242.712.832.692.762.762.22%309,919
Nov 14, 20242.742.762.682.702.70-1.10%333,762
Nov 13, 20242.792.822.702.732.73-0.36%463,300
Nov 12, 20242.822.852.732.742.74-4.20%619,500
Nov 11, 20242.772.882.702.862.863.62%665,000
Nov 8, 20242.482.772.292.762.76-2,028,500
Nov 7, 20242.872.872.732.762.76-2.82%584,694
Nov 6, 20242.852.922.812.842.843.65%554,071
Nov 5, 20242.682.762.672.742.742.24%173,063
Nov 4, 20242.632.762.632.682.682.29%267,642
Nov 1, 20242.632.652.592.622.621.16%297,175
Oct 31, 20242.662.672.542.592.59-2.63%457,431
Oct 30, 20242.762.812.652.662.66-3.62%328,100
Oct 29, 20242.762.782.732.762.76-1.78%222,000
Oct 28, 20242.772.832.752.812.812.55%242,912
Oct 25, 20242.772.792.742.742.740.37%234,908
Oct 24, 20242.782.792.702.732.73-0.36%176,928
Oct 23, 20242.802.802.712.742.74-2.14%212,002
Oct 22, 20242.802.832.742.802.80-0.36%173,007
Oct 21, 20242.922.922.812.812.81-3.77%206,800
Oct 18, 20242.932.982.912.922.920.34%199,400
Oct 17, 20242.922.932.872.912.91-1.02%279,100
Oct 16, 20242.862.952.862.942.943.52%198,508
Oct 15, 20242.822.922.792.842.841.43%322,433
Oct 14, 20242.842.862.772.802.80-2.10%403,400
Oct 11, 20242.722.882.722.862.864.76%353,130
Oct 10, 20242.752.772.722.732.73-1.09%327,200
Oct 9, 20242.772.792.732.762.76-0.36%388,901
Oct 8, 20242.772.782.702.772.771.09%379,100
Oct 7, 20242.752.792.702.742.74-2.49%554,516
Oct 4, 20242.802.842.752.812.812.18%347,700
Oct 3, 20242.852.872.752.752.75-4.84%250,505
Oct 2, 20242.942.952.882.892.89-1.37%386,239
Oct 1, 20242.942.972.872.932.93-0.68%465,627
Sep 30, 20242.993.042.922.952.95-2.64%271,300
Sep 27, 20243.003.122.993.033.031.68%297,132
Sep 26, 20242.973.032.972.982.983.11%365,314
Sep 25, 20243.033.082.892.892.89-5.25%531,085
Sep 24, 20243.093.102.963.053.05-410,600
Sep 23, 20243.103.143.053.053.05-1.61%373,811
Sep 20, 20243.233.233.093.103.10-4.32%1,264,464
Sep 19, 20243.423.423.223.243.24-1.82%410,100
Sep 18, 20243.403.463.303.303.30-2.94%329,923
Sep 17, 20243.403.453.363.403.401.49%181,814
Sep 16, 20243.363.373.323.353.350.90%316,900
Sep 13, 20243.203.323.203.323.325.06%370,200
Sep 12, 20243.103.183.093.163.162.27%204,900
Sep 11, 20243.113.113.043.093.09-0.96%252,523
Sep 10, 20243.173.203.083.123.12-0.64%273,915
Sep 9, 20243.083.183.063.143.141.62%359,040
Sep 6, 20243.143.203.083.093.09-1.90%232,113
Sep 5, 20243.203.203.123.153.15-1.56%223,110
Sep 4, 20243.273.293.183.203.20-1.84%372,420
Sep 3, 20243.203.323.203.263.260.93%330,315
Aug 30, 20243.233.243.183.233.230.62%361,700
Aug 29, 20243.263.293.213.213.21-1.53%201,300
Aug 28, 20243.283.313.243.263.26-1.21%179,891
Aug 27, 20243.283.323.233.303.300.61%227,740
Aug 26, 20243.323.383.273.283.280.31%443,600
Aug 23, 20243.103.273.103.273.275.83%410,000
Aug 22, 20243.153.183.093.093.09-1.90%129,900
Aug 21, 20243.113.173.073.153.151.61%316,303
Aug 20, 20243.103.133.023.103.100.32%419,100
Aug 19, 20243.043.102.973.093.091.31%694,100
Aug 16, 20243.023.063.013.053.050.99%473,211
Aug 15, 20243.043.082.953.023.022.37%356,414
Aug 14, 20243.083.082.942.952.95-3.28%321,739
Aug 13, 20243.023.072.983.053.051.67%444,106
Aug 12, 20243.093.092.953.003.001.01%581,806
Aug 9, 20243.123.162.942.972.97-5.41%938,000
Aug 8, 20243.193.253.103.143.14-1.88%679,400
Aug 7, 20243.373.443.193.203.20-6.43%1,029,813
Aug 6, 20243.503.503.403.423.42-2.56%398,895
Aug 5, 20243.393.553.323.513.51-1.96%903,537
Aug 2, 20243.623.673.553.583.58-5.04%318,700
Aug 1, 20243.933.953.713.773.77-4.31%430,034