Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
2.030
-0.040 (-1.93%)
At close: Jul 15, 2025, 4:00 PM
2.118
+0.088 (4.33%)
After-hours: Jul 15, 2025, 7:37 PM EDT
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -1.97% | 300,812 |
| Jun 24, 2025 | 2.01 | 2.07 | 2.00 | 2.03 | 2.03 | 1.50% | 340,072 |
| Jun 23, 2025 | 1.97 | 2.01 | 1.92 | 2.00 | 2.00 | 0.50% | 551,084 |
| Jun 20, 2025 | 2.08 | 2.08 | 1.98 | 1.99 | 1.99 | -3.86% | 382,570 |
| Jun 18, 2025 | 2.06 | 2.13 | 2.06 | 2.07 | 2.07 | - | 385,292 |
| Jun 17, 2025 | 2.09 | 2.12 | 2.05 | 2.07 | 2.07 | -0.96% | 743,268 |
| Jun 16, 2025 | 2.10 | 2.12 | 2.06 | 2.09 | 2.09 | 0.97% | 394,637 |
| Jun 13, 2025 | 2.09 | 2.12 | 2.05 | 2.07 | 2.07 | -2.82% | 227,402 |
| Jun 12, 2025 | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | -0.93% | 260,815 |
| Jun 11, 2025 | 2.18 | 2.21 | 2.15 | 2.15 | 2.15 | -1.38% | 267,498 |
| Jun 10, 2025 | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | 0.93% | 290,214 |
| Jun 9, 2025 | 2.12 | 2.19 | 2.12 | 2.16 | 2.16 | 1.89% | 380,165 |
| Jun 6, 2025 | 2.12 | 2.15 | 2.11 | 2.12 | 2.12 | 1.92% | 271,536 |
| Jun 5, 2025 | 2.13 | 2.17 | 2.07 | 2.08 | 2.08 | -1.42% | 433,306 |
| Jun 4, 2025 | 2.06 | 2.12 | 2.02 | 2.11 | 2.11 | 1.93% | 637,372 |
| Jun 3, 2025 | 1.94 | 2.11 | 1.93 | 2.07 | 2.07 | 7.25% | 665,790 |
| Jun 2, 2025 | 1.95 | 1.97 | 1.91 | 1.93 | 1.93 | -0.52% | 293,447 |
| May 30, 2025 | 1.97 | 2.01 | 1.94 | 1.94 | 1.94 | -3.00% | 482,942 |
| May 29, 2025 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | 1.52% | 211,100 |
| May 28, 2025 | 2.05 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | 304,256 |
| May 27, 2025 | 2.01 | 2.09 | 1.99 | 2.06 | 2.06 | 4.57% | 490,877 |
| May 23, 2025 | 1.99 | 2.02 | 1.97 | 1.97 | 1.97 | -2.48% | 306,568 |
| May 22, 2025 | 1.97 | 2.09 | 1.96 | 2.02 | 2.02 | 2.02% | 394,331 |
| May 21, 2025 | 2.10 | 2.12 | 1.98 | 1.98 | 1.98 | -7.48% | 367,302 |
| May 20, 2025 | 2.17 | 2.20 | 2.13 | 2.14 | 2.14 | -1.38% | 511,598 |
| May 19, 2025 | 2.11 | 2.20 | 2.11 | 2.17 | 2.17 | - | 392,772 |
| May 16, 2025 | 2.16 | 2.21 | 2.15 | 2.17 | 2.17 | - | 453,438 |
| May 15, 2025 | 2.17 | 2.21 | 2.10 | 2.17 | 2.17 | -0.46% | 609,357 |
| May 14, 2025 | 2.17 | 2.23 | 2.13 | 2.18 | 2.18 | - | 517,980 |
| May 13, 2025 | 2.22 | 2.30 | 2.16 | 2.18 | 2.18 | -1.80% | 695,372 |
| May 12, 2025 | 1.99 | 2.34 | 1.99 | 2.22 | 2.22 | 17.46% | 1,740,425 |
| May 9, 2025 | 1.90 | 1.93 | 1.74 | 1.89 | 1.89 | -2.07% | 992,394 |
| May 8, 2025 | 1.78 | 1.93 | 1.60 | 1.93 | 1.93 | 9.04% | 1,113,383 |
| May 7, 2025 | 2.12 | 2.12 | 1.75 | 1.77 | 1.77 | -14.49% | 909,532 |
| May 6, 2025 | 2.13 | 2.16 | 2.06 | 2.07 | 2.07 | -5.05% | 459,784 |
| May 5, 2025 | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | -0.91% | 325,798 |
| May 2, 2025 | 2.25 | 2.30 | 2.19 | 2.20 | 2.20 | -1.79% | 500,613 |