Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
2.570
0.00 (0.00%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.56 | 2.64 | 2.54 | 2.57 | 2.57 | - | 341,293 |
| Mar 31, 2025 | 2.62 | 2.62 | 2.54 | 2.57 | 2.57 | -2.28% | 622,560 |
| Mar 28, 2025 | 2.67 | 2.72 | 2.63 | 2.63 | 2.63 | -2.23% | 408,935 |
| Mar 27, 2025 | 2.65 | 2.72 | 2.60 | 2.69 | 2.69 | 0.75% | 357,384 |
| Mar 26, 2025 | 2.60 | 2.72 | 2.60 | 2.67 | 2.67 | 2.69% | 321,267 |
| Mar 25, 2025 | 2.53 | 2.61 | 2.50 | 2.60 | 2.60 | 1.17% | 412,892 |
| Mar 24, 2025 | 2.57 | 2.67 | 2.55 | 2.57 | 2.57 | 1.58% | 438,081 |
| Mar 21, 2025 | 2.46 | 2.54 | 2.42 | 2.53 | 2.53 | 1.20% | 632,233 |
| Mar 20, 2025 | 2.44 | 2.51 | 2.44 | 2.50 | 2.50 | 1.21% | 1,064,769 |
| Mar 19, 2025 | 2.38 | 2.48 | 2.37 | 2.47 | 2.47 | 2.92% | 302,996 |
| Mar 18, 2025 | 2.46 | 2.54 | 2.38 | 2.40 | 2.40 | -2.04% | 346,372 |
| Mar 17, 2025 | 2.39 | 2.49 | 2.34 | 2.45 | 2.45 | 1.66% | 401,790 |
| Mar 14, 2025 | 2.37 | 2.45 | 2.26 | 2.41 | 2.41 | -0.82% | 657,176 |
| Mar 13, 2025 | 2.41 | 2.48 | 2.31 | 2.43 | 2.43 | -0.82% | 750,120 |
| Mar 12, 2025 | 3.06 | 3.06 | 2.43 | 2.45 | 2.45 | -17.79% | 1,115,256 |
| Mar 11, 2025 | 2.82 | 3.00 | 2.57 | 2.98 | 2.98 | 24.17% | 1,437,185 |
| Mar 10, 2025 | 2.44 | 2.48 | 2.34 | 2.40 | 2.40 | -1.23% | 439,502 |
| Mar 7, 2025 | 2.52 | 2.53 | 2.41 | 2.43 | 2.43 | -2.02% | 435,219 |
| Mar 6, 2025 | 2.47 | 2.53 | 2.43 | 2.48 | 2.48 | 0.81% | 564,798 |
| Mar 5, 2025 | 2.55 | 2.60 | 2.46 | 2.46 | 2.46 | -3.53% | 320,633 |
| Mar 4, 2025 | 2.60 | 2.62 | 2.49 | 2.55 | 2.55 | -3.77% | 592,839 |
| Mar 3, 2025 | 2.72 | 2.73 | 2.64 | 2.65 | 2.65 | -2.57% | 274,319 |
| Feb 28, 2025 | 2.92 | 2.96 | 2.70 | 2.72 | 2.72 | -7.48% | 393,752 |
| Feb 27, 2025 | 2.91 | 2.95 | 2.89 | 2.94 | 2.94 | 0.34% | 452,116 |
| Feb 26, 2025 | 2.87 | 2.95 | 2.85 | 2.93 | 2.93 | 1.38% | 227,281 |
| Feb 25, 2025 | 2.78 | 2.90 | 2.76 | 2.89 | 2.89 | 4.33% | 311,982 |
| Feb 24, 2025 | 2.73 | 2.79 | 2.67 | 2.77 | 2.77 | 2.97% | 265,852 |
| Feb 21, 2025 | 2.74 | 2.76 | 2.65 | 2.69 | 2.69 | -0.74% | 320,442 |
| Feb 20, 2025 | 2.70 | 2.83 | 2.68 | 2.71 | 2.71 | 0.74% | 255,188 |
| Feb 19, 2025 | 2.85 | 2.89 | 2.68 | 2.69 | 2.69 | -6.92% | 250,738 |
| Feb 18, 2025 | 2.89 | 2.95 | 2.84 | 2.89 | 2.89 | 1.76% | 271,714 |
| Feb 14, 2025 | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | - | 103,926 |
| Feb 13, 2025 | 2.87 | 2.91 | 2.84 | 2.84 | 2.84 | 0.35% | 87,287 |
| Feb 12, 2025 | 2.83 | 2.88 | 2.81 | 2.83 | 2.83 | -1.05% | 226,389 |
| Feb 11, 2025 | 2.83 | 2.90 | 2.82 | 2.86 | 2.86 | 0.35% | 275,678 |
| Feb 10, 2025 | 2.84 | 2.89 | 2.79 | 2.85 | 2.85 | 1.79% | 199,820 |
| Feb 7, 2025 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -5.72% | 214,249 |
| Feb 6, 2025 | 2.98 | 3.04 | 2.97 | 2.97 | 2.97 | 0.34% | 170,236 |
| Feb 5, 2025 | 2.98 | 3.03 | 2.94 | 2.96 | 2.96 | -1.33% | 249,719 |
| Feb 4, 2025 | 2.91 | 3.01 | 2.91 | 3.00 | 3.00 | 3.45% | 184,334 |
| Feb 3, 2025 | 2.98 | 3.05 | 2.90 | 2.90 | 2.90 | -4.92% | 382,623 |
| Jan 31, 2025 | 3.15 | 3.16 | 2.95 | 3.05 | 3.05 | -2.56% | 279,626 |
| Jan 30, 2025 | 3.06 | 3.20 | 3.05 | 3.13 | 3.13 | 3.64% | 257,004 |
| Jan 29, 2025 | 3.12 | 3.13 | 3.01 | 3.02 | 3.02 | -3.82% | 470,502 |
| Jan 28, 2025 | 3.16 | 3.21 | 3.09 | 3.14 | 3.14 | -1.26% | 334,754 |
| Jan 27, 2025 | 3.15 | 3.24 | 3.12 | 3.18 | 3.18 | 1.27% | 232,544 |
| Jan 24, 2025 | 3.12 | 3.19 | 3.11 | 3.14 | 3.14 | 0.32% | 194,700 |
| Jan 23, 2025 | 3.06 | 3.17 | 3.06 | 3.13 | 3.13 | 2.29% | 228,649 |
| Jan 22, 2025 | 3.15 | 3.17 | 3.05 | 3.06 | 3.06 | -3.77% | 228,055 |
| Jan 21, 2025 | 3.14 | 3.21 | 3.14 | 3.18 | 3.18 | 1.92% | 733,200 |