Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
3.080
+0.130 (4.41%)
At close: Oct 8, 2025, 4:00 PM EDT
3.080
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.97 | 3.11 | 2.97 | 3.08 | - | 4.41% | 516,285 |
| Oct 7, 2025 | 3.01 | 3.02 | 2.93 | 2.95 | 2.95 | -1.01% | 358,393 |
| Oct 6, 2025 | 3.06 | 3.08 | 2.96 | 2.98 | 2.98 | -1.97% | 377,235 |
| Oct 3, 2025 | 3.13 | 3.16 | 3.01 | 3.04 | 3.04 | -1.94% | 586,941 |
| Oct 2, 2025 | 3.13 | 3.15 | 3.03 | 3.10 | 3.10 | -0.32% | 573,085 |
| Oct 1, 2025 | 3.08 | 3.18 | 3.08 | 3.11 | 3.11 | -0.96% | 495,758 |
| Sep 30, 2025 | 3.20 | 3.23 | 3.10 | 3.14 | 3.14 | -2.79% | 345,663 |
| Sep 29, 2025 | 3.26 | 3.29 | 3.15 | 3.23 | 3.23 | -0.62% | 446,471 |
| Sep 26, 2025 | 3.22 | 3.27 | 3.17 | 3.25 | 3.25 | 1.56% | 390,837 |
| Sep 25, 2025 | 3.21 | 3.22 | 3.13 | 3.20 | 3.20 | -0.62% | 489,140 |
| Sep 24, 2025 | 3.34 | 3.39 | 3.20 | 3.22 | 3.22 | -3.59% | 454,243 |
| Sep 23, 2025 | 3.37 | 3.47 | 3.29 | 3.34 | 3.34 | -0.30% | 860,968 |
| Sep 22, 2025 | 3.20 | 3.36 | 3.17 | 3.35 | 3.35 | 2.76% | 677,182 |
| Sep 19, 2025 | 3.41 | 3.44 | 3.24 | 3.26 | 3.26 | -4.40% | 1,061,539 |
| Sep 18, 2025 | 3.32 | 3.41 | 3.29 | 3.41 | 3.41 | 3.33% | 782,520 |
| Sep 17, 2025 | 3.24 | 3.45 | 3.18 | 3.30 | 3.30 | 1.54% | 1,164,391 |
| Sep 16, 2025 | 3.11 | 3.26 | 3.07 | 3.25 | 3.25 | 4.50% | 778,290 |
| Sep 15, 2025 | 3.07 | 3.18 | 3.02 | 3.11 | 3.11 | 1.30% | 1,151,618 |
| Sep 12, 2025 | 3.03 | 3.22 | 3.01 | 3.07 | 3.07 | -0.65% | 1,661,428 |
| Sep 11, 2025 | 2.76 | 3.14 | 2.68 | 3.09 | 3.09 | 3.34% | 5,922,180 |
| Sep 10, 2025 | 3.40 | 3.40 | 2.92 | 2.99 | 2.99 | -18.53% | 2,072,238 |
| Sep 9, 2025 | 3.71 | 3.71 | 3.62 | 3.67 | 3.67 | -1.87% | 307,681 |
| Sep 8, 2025 | 3.92 | 3.94 | 3.71 | 3.74 | 3.74 | -3.86% | 295,562 |
| Sep 5, 2025 | 3.99 | 4.08 | 3.83 | 3.89 | 3.89 | -1.77% | 486,027 |
| Sep 4, 2025 | 3.83 | 3.97 | 3.81 | 3.96 | 3.96 | 3.13% | 357,598 |
| Sep 3, 2025 | 3.96 | 3.98 | 3.76 | 3.84 | 3.84 | -4.00% | 730,378 |
| Sep 2, 2025 | 3.98 | 4.06 | 3.95 | 4.00 | 4.00 | -1.72% | 518,142 |
| Aug 29, 2025 | 4.05 | 4.10 | 4.01 | 4.07 | 4.07 | 0.99% | 441,187 |
| Aug 28, 2025 | 4.00 | 4.05 | 3.90 | 4.03 | 4.03 | 1.26% | 832,876 |
| Aug 27, 2025 | 3.83 | 3.99 | 3.83 | 3.98 | 3.98 | 2.31% | 559,300 |
| Aug 26, 2025 | 3.83 | 3.99 | 3.83 | 3.89 | 3.89 | 1.30% | 478,585 |
| Aug 25, 2025 | 3.87 | 3.89 | 3.80 | 3.84 | 3.84 | -1.29% | 401,594 |
| Aug 22, 2025 | 3.65 | 3.91 | 3.65 | 3.89 | 3.89 | 7.16% | 858,563 |
| Aug 21, 2025 | 3.69 | 3.70 | 3.58 | 3.63 | 3.63 | -2.16% | 415,029 |
| Aug 20, 2025 | 3.70 | 3.75 | 3.65 | 3.71 | 3.71 | -0.27% | 734,052 |
| Aug 19, 2025 | 3.56 | 3.72 | 3.54 | 3.72 | 3.72 | 5.08% | 845,145 |
| Aug 18, 2025 | 3.57 | 3.60 | 3.49 | 3.54 | 3.54 | -0.56% | 538,371 |
| Aug 15, 2025 | 3.66 | 3.69 | 3.55 | 3.56 | 3.56 | -1.66% | 1,276,335 |
| Aug 14, 2025 | 3.58 | 3.65 | 3.50 | 3.62 | 3.62 | -0.55% | 806,432 |
| Aug 13, 2025 | 3.40 | 3.68 | 3.39 | 3.64 | 3.64 | 7.37% | 1,364,558 |
| Aug 12, 2025 | 3.28 | 3.48 | 3.28 | 3.39 | 3.39 | 4.95% | 1,618,649 |
| Aug 11, 2025 | 3.16 | 3.25 | 3.06 | 3.23 | 3.23 | 2.87% | 906,823 |
| Aug 8, 2025 | 2.97 | 3.16 | 2.95 | 3.14 | 3.14 | 7.90% | 1,216,587 |
| Aug 7, 2025 | 2.71 | 2.94 | 2.68 | 2.91 | 2.91 | 8.58% | 1,118,628 |
| Aug 6, 2025 | 2.11 | 2.69 | 2.11 | 2.68 | 2.68 | 31.37% | 2,066,956 |
| Aug 5, 2025 | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | 2.51% | 438,144 |
| Aug 4, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | - | 509,529 |
| Aug 1, 2025 | 2.05 | 2.08 | 1.99 | 1.99 | 1.99 | -4.33% | 463,061 |
| Jul 31, 2025 | 2.16 | 2.18 | 2.07 | 2.08 | 2.08 | -3.70% | 350,176 |
| Jul 30, 2025 | 2.25 | 2.28 | 2.12 | 2.16 | 2.16 | -4.42% | 349,352 |