Skip to main content
Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
1.975
-0.085 (-4.13%)
May 28, 2025, 4:00 PM - Market closed

Holley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20252.052.061.981.99--3.64%166,746
May 27, 20252.012.091.992.062.064.57%490,877
May 23, 20251.992.021.971.971.97-2.48%306,568
May 22, 20251.972.091.962.022.022.02%394,331
May 21, 20252.102.121.981.981.98-7.48%367,302
May 20, 20252.172.202.132.142.14-1.38%511,598
May 19, 20252.112.202.112.172.17-392,772
May 16, 20252.162.212.152.172.17-453,438
May 15, 20252.172.212.102.172.17-0.46%609,357
May 14, 20252.172.232.132.182.18-517,980
May 13, 20252.222.302.162.182.18-1.80%695,372
May 12, 20251.992.341.992.222.2217.46%1,740,425
May 9, 20251.901.931.741.891.89-2.07%992,394
May 8, 20251.781.931.601.931.939.04%1,113,383
May 7, 20252.122.121.751.771.77-14.49%909,532
May 6, 20252.132.162.062.072.07-5.05%459,784
May 5, 20252.162.212.162.182.18-0.91%325,798
May 2, 20252.252.302.192.202.20-1.79%500,613
May 1, 20252.152.242.112.242.244.19%397,666
Apr 30, 20252.062.172.062.152.152.87%538,232
Apr 29, 20252.072.102.052.092.09-305,967
Apr 28, 20252.062.112.052.092.090.97%369,370
Apr 25, 20252.052.092.032.072.07-291,323
Apr 24, 20252.042.092.012.072.070.98%303,555
Apr 23, 20252.032.082.002.052.053.54%665,456
Apr 22, 20252.002.031.971.981.98-675,687
Apr 21, 20252.012.041.931.981.98-4.35%2,636,028
Apr 17, 20252.092.102.052.072.07-0.48%431,992
Apr 16, 20252.132.132.062.082.08-2.80%550,115
Apr 15, 20252.352.362.142.142.14-9.70%581,504
Apr 14, 20252.352.402.152.372.374.41%1,533,412
Apr 11, 20252.292.342.242.272.27-1.30%375,181
Apr 10, 20252.342.372.302.302.30-4.56%378,205
Apr 9, 20252.322.472.272.412.412.99%686,032
Apr 8, 20252.422.452.302.342.34-1.27%625,843
Apr 7, 20252.332.472.272.372.37-1.25%783,876
Apr 4, 20252.282.412.262.402.40-556,621
Apr 3, 20252.522.542.402.402.40-6.61%458,727
Apr 2, 20252.532.632.532.572.57-260,080
Apr 1, 20252.562.642.542.572.57-341,305
Mar 31, 20252.622.622.542.572.57-2.28%622,560
Mar 28, 20252.672.722.632.632.63-2.23%408,935
Mar 27, 20252.652.722.602.692.690.75%357,384
Mar 26, 20252.602.722.602.672.672.69%321,267
Mar 25, 20252.532.612.502.602.601.17%412,892
Mar 24, 20252.572.672.552.572.571.58%438,081
Mar 21, 20252.462.542.422.532.531.20%632,233
Mar 20, 20252.442.512.442.502.501.21%1,064,769
Mar 19, 20252.382.482.372.472.472.92%302,996
Mar 18, 20252.462.542.382.402.40-2.04%346,372