Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
3.890
-0.070 (-1.77%)
At close: Sep 5, 2025, 4:00 PM
3.800
-0.090 (-2.31%)
After-hours: Sep 5, 2025, 7:51 PM EDT
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 2.32 | 2.33 | 2.26 | 2.26 | 2.26 | -1.74% | 609,633 |
| Jul 28, 2025 | 2.30 | 2.33 | 2.29 | 2.30 | 2.30 | -0.43% | 277,532 |
| Jul 25, 2025 | 2.33 | 2.37 | 2.24 | 2.31 | 2.31 | -0.43% | 294,804 |
| Jul 24, 2025 | 2.50 | 2.52 | 2.30 | 2.32 | 2.32 | -8.30% | 624,230 |
| Jul 23, 2025 | 2.37 | 2.58 | 2.36 | 2.53 | 2.53 | 8.58% | 680,248 |
| Jul 22, 2025 | 2.23 | 2.34 | 2.22 | 2.33 | 2.33 | 4.95% | 1,802,327 |
| Jul 21, 2025 | 2.24 | 2.27 | 2.21 | 2.22 | 2.22 | - | 592,708 |
| Jul 18, 2025 | 2.26 | 2.30 | 2.21 | 2.22 | 2.22 | -0.45% | 682,431 |
| Jul 17, 2025 | 2.17 | 2.28 | 2.14 | 2.23 | 2.23 | 3.24% | 713,946 |
| Jul 16, 2025 | 2.04 | 2.17 | 2.03 | 2.16 | 2.16 | 6.40% | 3,059,053 |
| Jul 15, 2025 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -1.93% | 290,430 |
| Jul 14, 2025 | 2.15 | 2.16 | 2.07 | 2.07 | 2.07 | -3.72% | 284,297 |
| Jul 11, 2025 | 2.22 | 2.24 | 2.13 | 2.15 | 2.15 | -4.02% | 222,101 |
| Jul 10, 2025 | 2.28 | 2.32 | 2.23 | 2.24 | 2.24 | -1.75% | 231,337 |
| Jul 9, 2025 | 2.23 | 2.29 | 2.21 | 2.28 | 2.28 | 3.64% | 562,211 |
| Jul 8, 2025 | 2.19 | 2.24 | 2.18 | 2.20 | 2.20 | 0.46% | 433,123 |
| Jul 7, 2025 | 2.23 | 2.28 | 2.16 | 2.19 | 2.19 | -3.10% | 403,422 |
| Jul 3, 2025 | 2.26 | 2.29 | 2.22 | 2.26 | 2.26 | 0.44% | 361,203 |
| Jul 2, 2025 | 2.11 | 2.27 | 2.11 | 2.25 | 2.25 | 7.14% | 1,339,553 |
| Jul 1, 2025 | 2.00 | 2.16 | 2.00 | 2.10 | 2.10 | 5.00% | 751,806 |
| Jun 30, 2025 | 1.99 | 2.06 | 1.99 | 2.00 | 2.00 | -3.38% | 284,708 |
| Jun 27, 2025 | 2.01 | 2.10 | 1.99 | 2.07 | 2.07 | 2.99% | 2,239,470 |
| Jun 26, 2025 | 2.01 | 2.01 | 1.98 | 2.01 | 2.01 | 1.01% | 290,627 |