Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
4.180
-0.030 (-0.71%)
At close: Jan 13, 2026, 4:00 PM EST
4.185
+0.005 (0.12%)
After-hours: Jan 13, 2026, 7:00 PM EST
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 4.20 | 4.26 | 4.10 | 4.18 | 4.18 | -0.71% | 806,916 |
| Jan 12, 2026 | 3.96 | 4.28 | 3.95 | 4.21 | 4.21 | 5.51% | 1,976,636 |
| Jan 9, 2026 | 4.13 | 4.13 | 3.88 | 3.99 | 3.99 | -2.68% | 577,897 |
| Jan 8, 2026 | 4.18 | 4.21 | 4.08 | 4.10 | 4.10 | -1.91% | 691,379 |
| Jan 7, 2026 | 4.09 | 4.20 | 4.07 | 4.18 | 4.18 | 2.20% | 565,055 |
| Jan 6, 2026 | 4.14 | 4.21 | 3.99 | 4.09 | 4.09 | -1.68% | 662,966 |
| Jan 5, 2026 | 4.12 | 4.30 | 4.05 | 4.16 | 4.16 | 0.48% | 818,983 |
| Jan 2, 2026 | 4.08 | 4.21 | 4.07 | 4.14 | 4.14 | 0.24% | 436,476 |
| Dec 31, 2025 | 4.24 | 4.29 | 4.12 | 4.13 | 4.13 | -2.59% | 312,813 |
| Dec 30, 2025 | 4.22 | 4.25 | 4.19 | 4.24 | 4.24 | 0.24% | 433,521 |
| Dec 29, 2025 | 4.15 | 4.23 | 4.13 | 4.23 | 4.23 | 1.44% | 374,860 |
| Dec 26, 2025 | 4.17 | 4.23 | 4.16 | 4.17 | 4.17 | -0.48% | 322,090 |
| Dec 24, 2025 | 4.26 | 4.30 | 4.17 | 4.19 | 4.19 | -1.18% | 357,438 |
| Dec 23, 2025 | 4.10 | 4.31 | 4.10 | 4.24 | 4.24 | 2.66% | 660,457 |
| Dec 22, 2025 | 4.21 | 4.25 | 4.09 | 4.13 | 4.13 | -1.20% | 492,022 |
| Dec 19, 2025 | 4.10 | 4.23 | 4.05 | 4.18 | 4.18 | 1.21% | 2,971,218 |
| Dec 18, 2025 | 4.19 | 4.25 | 4.12 | 4.13 | 4.13 | 0.24% | 730,116 |
| Dec 17, 2025 | 4.18 | 4.24 | 4.12 | 4.12 | 4.12 | -0.72% | 638,367 |
| Dec 16, 2025 | 4.16 | 4.25 | 4.09 | 4.15 | 4.15 | 0.24% | 700,489 |
| Dec 15, 2025 | 4.29 | 4.29 | 4.14 | 4.14 | 4.14 | -2.13% | 824,466 |
| Dec 12, 2025 | 4.27 | 4.33 | 4.21 | 4.23 | 4.23 | - | 849,810 |
| Dec 11, 2025 | 4.25 | 4.28 | 4.16 | 4.23 | 4.23 | -0.47% | 671,747 |
| Dec 10, 2025 | 4.10 | 4.25 | 4.09 | 4.25 | 4.25 | 3.41% | 928,289 |
| Dec 9, 2025 | 4.04 | 4.16 | 4.01 | 4.11 | 4.11 | 1.73% | 951,789 |
| Dec 8, 2025 | 4.31 | 4.31 | 4.02 | 4.04 | 4.04 | -6.05% | 1,486,132 |
| Dec 5, 2025 | 4.35 | 4.40 | 4.27 | 4.30 | 4.30 | -1.15% | 696,888 |
| Dec 4, 2025 | 4.41 | 4.43 | 4.30 | 4.35 | 4.35 | -0.91% | 1,223,645 |
| Dec 3, 2025 | 4.34 | 4.43 | 4.27 | 4.39 | 4.39 | 1.15% | 1,460,052 |
| Dec 2, 2025 | 4.32 | 4.39 | 4.23 | 4.34 | 4.34 | 0.46% | 1,000,830 |
| Dec 1, 2025 | 4.21 | 4.33 | 4.20 | 4.32 | 4.32 | 1.41% | 746,313 |
| Nov 28, 2025 | 4.20 | 4.31 | 4.20 | 4.26 | 4.26 | 1.43% | 410,741 |
| Nov 26, 2025 | 4.05 | 4.24 | 4.05 | 4.20 | 4.20 | 2.94% | 751,097 |
| Nov 25, 2025 | 4.02 | 4.15 | 4.00 | 4.08 | 4.08 | 2.51% | 710,263 |
| Nov 24, 2025 | 3.93 | 4.09 | 3.85 | 3.98 | 3.98 | 1.02% | 1,186,546 |
| Nov 21, 2025 | 3.72 | 3.96 | 3.69 | 3.94 | 3.94 | 6.78% | 809,549 |
| Nov 20, 2025 | 3.75 | 3.76 | 3.58 | 3.69 | 3.69 | -0.81% | 598,746 |
| Nov 19, 2025 | 3.89 | 3.90 | 3.71 | 3.72 | 3.72 | -3.88% | 612,352 |
| Nov 18, 2025 | 3.82 | 3.87 | 3.74 | 3.87 | 3.87 | 0.26% | 507,734 |
| Nov 17, 2025 | 3.80 | 3.88 | 3.72 | 3.86 | 3.86 | 0.52% | 680,364 |
| Nov 14, 2025 | 3.75 | 3.86 | 3.75 | 3.84 | 3.84 | -1.54% | 622,019 |
| Nov 13, 2025 | 3.77 | 3.95 | 3.77 | 3.90 | 3.90 | 1.30% | 1,336,386 |
| Nov 12, 2025 | 3.78 | 3.86 | 3.73 | 3.85 | 3.85 | 1.58% | 1,637,048 |
| Nov 11, 2025 | 3.62 | 3.84 | 3.59 | 3.79 | 3.79 | 5.57% | 1,165,951 |
| Nov 10, 2025 | 3.81 | 4.00 | 3.59 | 3.59 | 3.59 | -0.83% | 2,482,522 |
| Nov 7, 2025 | 3.36 | 4.07 | 3.20 | 3.62 | 3.62 | 32.60% | 20,819,348 |
| Nov 6, 2025 | 2.87 | 2.89 | 2.69 | 2.73 | 2.73 | -3.87% | 934,131 |
| Nov 5, 2025 | 2.95 | 2.95 | 2.80 | 2.84 | 2.84 | -3.07% | 691,435 |
| Nov 4, 2025 | 2.83 | 2.97 | 2.77 | 2.93 | 2.93 | 1.38% | 665,985 |
| Nov 3, 2025 | 2.86 | 2.95 | 2.84 | 2.89 | 2.89 | 0.70% | 500,339 |
| Oct 31, 2025 | 2.88 | 2.92 | 2.84 | 2.87 | 2.87 | -0.35% | 559,110 |