Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
4.260
+0.060 (1.43%)
Nov 28, 2025, 1:00 PM EST - Market closed
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 2.97 | 2.99 | 2.88 | 2.88 | 2.88 | -3.68% | 338,096 |
| Oct 29, 2025 | 2.89 | 3.09 | 2.88 | 2.99 | 2.99 | 2.75% | 649,450 |
| Oct 28, 2025 | 2.87 | 2.94 | 2.84 | 2.91 | 2.91 | 1.75% | 338,379 |
| Oct 27, 2025 | 2.99 | 3.02 | 2.86 | 2.86 | 2.86 | -3.70% | 301,606 |
| Oct 24, 2025 | 2.97 | 3.02 | 2.93 | 2.97 | 2.97 | 1.37% | 344,570 |
| Oct 23, 2025 | 2.96 | 2.98 | 2.90 | 2.93 | 2.93 | -0.34% | 363,332 |
| Oct 22, 2025 | 2.91 | 2.95 | 2.82 | 2.94 | 2.94 | 1.03% | 723,060 |
| Oct 21, 2025 | 2.93 | 2.97 | 2.91 | 2.91 | 2.91 | -1.69% | 281,247 |
| Oct 20, 2025 | 2.91 | 2.96 | 2.88 | 2.96 | 2.96 | 3.14% | 362,671 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.86 | 2.87 | 2.87 | -3.04% | 335,029 |
| Oct 16, 2025 | 3.03 | 3.04 | 2.91 | 2.96 | 2.96 | -1.99% | 245,128 |
| Oct 15, 2025 | 3.03 | 3.11 | 2.99 | 3.02 | 3.02 | 0.67% | 287,786 |
| Oct 14, 2025 | 2.87 | 3.01 | 2.87 | 3.00 | 3.00 | 3.09% | 357,306 |
| Oct 13, 2025 | 3.04 | 3.06 | 2.89 | 2.91 | 2.91 | -2.02% | 699,530 |
| Oct 10, 2025 | 3.10 | 3.15 | 2.96 | 2.97 | 2.97 | -3.57% | 527,480 |
| Oct 9, 2025 | 3.08 | 3.10 | 3.02 | 3.08 | 3.08 | - | 415,472 |
| Oct 8, 2025 | 2.97 | 3.11 | 2.97 | 3.08 | 3.08 | 4.41% | 516,385 |
| 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 |