Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
2.980
+0.090 (3.11%)
At close: Sep 26, 2024, 4:00 PM
3.120
+0.140 (4.70%)
After-hours: Sep 26, 2024, 4:26 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.03 | 3.08 | 2.89 | 2.89 | 2.89 | -5.25% | 531,085 |
| Sep 24, 2024 | 3.09 | 3.10 | 2.96 | 3.05 | 3.05 | - | 410,550 |
| Sep 23, 2024 | 3.10 | 3.14 | 3.05 | 3.05 | 3.05 | -1.61% | 373,811 |
| Sep 20, 2024 | 3.23 | 3.23 | 3.09 | 3.10 | 3.10 | -4.32% | 1,264,464 |
| Sep 19, 2024 | 3.42 | 3.42 | 3.22 | 3.24 | 3.24 | -1.82% | 410,085 |
| Sep 18, 2024 | 3.40 | 3.46 | 3.30 | 3.30 | 3.30 | -2.94% | 329,923 |
| Sep 17, 2024 | 3.40 | 3.45 | 3.36 | 3.40 | 3.40 | 1.49% | 181,814 |
| Sep 16, 2024 | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | 0.90% | 316,854 |
| Sep 13, 2024 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 5.06% | 370,187 |
| Sep 12, 2024 | 3.10 | 3.18 | 3.09 | 3.16 | 3.16 | 2.27% | 204,867 |
| Sep 11, 2024 | 3.11 | 3.11 | 3.04 | 3.09 | 3.09 | -0.96% | 252,523 |
| Sep 10, 2024 | 3.17 | 3.20 | 3.08 | 3.12 | 3.12 | -0.64% | 273,915 |
| Sep 9, 2024 | 3.08 | 3.18 | 3.06 | 3.14 | 3.14 | 1.62% | 359,040 |
| Sep 6, 2024 | 3.14 | 3.20 | 3.08 | 3.09 | 3.09 | -1.90% | 232,113 |
| Sep 5, 2024 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.56% | 223,110 |
| Sep 4, 2024 | 3.27 | 3.29 | 3.18 | 3.20 | 3.20 | -1.84% | 372,416 |
| Sep 3, 2024 | 3.20 | 3.32 | 3.20 | 3.26 | 3.26 | 0.93% | 330,315 |
| Aug 30, 2024 | 3.23 | 3.24 | 3.18 | 3.23 | 3.23 | 0.62% | 361,697 |
| Aug 29, 2024 | 3.26 | 3.29 | 3.21 | 3.21 | 3.21 | -1.53% | 201,250 |
| Aug 28, 2024 | 3.28 | 3.31 | 3.24 | 3.26 | 3.26 | -1.21% | 179,891 |
| Aug 27, 2024 | 3.28 | 3.32 | 3.23 | 3.30 | 3.30 | 0.61% | 227,740 |
| Aug 26, 2024 | 3.32 | 3.38 | 3.27 | 3.28 | 3.28 | 0.31% | 443,586 |
| Aug 23, 2024 | 3.10 | 3.27 | 3.10 | 3.27 | 3.27 | 5.83% | 409,971 |
| Aug 22, 2024 | 3.15 | 3.18 | 3.09 | 3.09 | 3.09 | -1.90% | 129,895 |
| Aug 21, 2024 | 3.11 | 3.17 | 3.07 | 3.15 | 3.15 | 1.61% | 316,303 |
| Aug 20, 2024 | 3.10 | 3.13 | 3.02 | 3.10 | 3.10 | 0.32% | 419,075 |
| Aug 19, 2024 | 3.04 | 3.10 | 2.97 | 3.09 | 3.09 | 1.31% | 694,091 |
| Aug 16, 2024 | 3.02 | 3.06 | 3.01 | 3.05 | 3.05 | 0.99% | 473,211 |
| Aug 15, 2024 | 3.04 | 3.08 | 2.95 | 3.02 | 3.02 | 2.37% | 356,414 |
| Aug 14, 2024 | 3.08 | 3.08 | 2.94 | 2.95 | 2.95 | -3.28% | 321,739 |
| Aug 13, 2024 | 3.02 | 3.07 | 2.98 | 3.05 | 3.05 | 1.67% | 444,106 |
| Aug 12, 2024 | 3.09 | 3.09 | 2.95 | 3.00 | 3.00 | 1.01% | 581,806 |
| Aug 9, 2024 | 3.12 | 3.16 | 2.94 | 2.97 | 2.97 | -5.41% | 937,970 |
| Aug 8, 2024 | 3.19 | 3.25 | 3.10 | 3.14 | 3.14 | -1.88% | 679,400 |
| Aug 7, 2024 | 3.37 | 3.44 | 3.19 | 3.20 | 3.20 | -6.43% | 1,029,813 |
| Aug 6, 2024 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.56% | 398,895 |
| Aug 5, 2024 | 3.39 | 3.55 | 3.32 | 3.51 | 3.51 | -1.96% | 903,537 |
| Aug 2, 2024 | 3.62 | 3.67 | 3.55 | 3.58 | 3.58 | -5.04% | 318,666 |
| Aug 1, 2024 | 3.93 | 3.95 | 3.71 | 3.77 | 3.77 | -4.31% | 430,034 |
| Jul 31, 2024 | 3.88 | 4.06 | 3.85 | 3.94 | 3.94 | 2.34% | 671,617 |
| Jul 30, 2024 | 3.86 | 3.90 | 3.81 | 3.85 | 3.85 | - | 533,653 |
| Jul 29, 2024 | 3.86 | 3.90 | 3.75 | 3.85 | 3.85 | -1.03% | 326,829 |
| Jul 26, 2024 | 3.82 | 3.92 | 3.76 | 3.89 | 3.89 | 3.18% | 656,466 |
| Jul 25, 2024 | 3.63 | 3.80 | 3.58 | 3.77 | 3.77 | 5.01% | 725,111 |
| Jul 24, 2024 | 3.66 | 3.75 | 3.58 | 3.59 | 3.59 | -2.97% | 799,099 |
| Jul 23, 2024 | 3.65 | 3.76 | 3.60 | 3.70 | 3.70 | 0.82% | 746,023 |
| Jul 22, 2024 | 3.73 | 3.73 | 3.60 | 3.67 | 3.67 | - | 414,571 |
| Jul 19, 2024 | 3.85 | 3.85 | 3.64 | 3.67 | 3.67 | -4.68% | 327,534 |
| Jul 18, 2024 | 3.96 | 4.05 | 3.85 | 3.85 | 3.85 | -3.51% | 437,969 |
| Jul 17, 2024 | 3.99 | 4.06 | 3.97 | 3.99 | 3.99 | -1.72% | 232,248 |
| Jul 16, 2024 | 3.83 | 4.08 | 3.82 | 4.06 | 4.06 | 7.12% | 387,919 |
| Jul 15, 2024 | 3.78 | 3.83 | 3.73 | 3.79 | 3.79 | 1.34% | 231,629 |
| Jul 12, 2024 | 3.70 | 3.78 | 3.68 | 3.74 | 3.74 | 1.36% | 241,535 |
| Jul 11, 2024 | 3.49 | 3.72 | 3.49 | 3.69 | 3.69 | 7.58% | 497,668 |
| Jul 10, 2024 | 3.39 | 3.44 | 3.35 | 3.43 | 3.43 | 1.78% | 225,276 |
| Jul 9, 2024 | 3.39 | 3.45 | 3.37 | 3.37 | 3.37 | -0.88% | 207,437 |
| Jul 8, 2024 | 3.36 | 3.45 | 3.35 | 3.40 | 3.40 | 2.10% | 355,308 |
| Jul 5, 2024 | 3.44 | 3.44 | 3.26 | 3.33 | 3.33 | -3.48% | 532,648 |
| Jul 3, 2024 | 3.43 | 3.49 | 3.42 | 3.45 | 3.45 | - | 112,274 |
| Jul 2, 2024 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -0.86% | 168,297 |
| Jul 1, 2024 | 3.60 | 3.62 | 3.47 | 3.48 | 3.48 | -2.79% | 228,240 |
| Jun 28, 2024 | 3.61 | 3.63 | 3.43 | 3.58 | 3.58 | - | 1,499,929 |
| Jun 27, 2024 | 3.53 | 3.58 | 3.48 | 3.58 | 3.58 | 1.13% | 407,111 |
| Jun 26, 2024 | 3.53 | 3.55 | 3.46 | 3.54 | 3.54 | -0.56% | 279,016 |
| Jun 25, 2024 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -2.20% | 248,829 |
| Jun 24, 2024 | 3.58 | 3.69 | 3.56 | 3.64 | 3.64 | 1.96% | 260,339 |
| Jun 21, 2024 | 3.58 | 3.66 | 3.55 | 3.57 | 3.57 | - | 482,056 |
| Jun 20, 2024 | 3.34 | 3.57 | 3.34 | 3.57 | 3.57 | 6.57% | 444,131 |
| Jun 18, 2024 | 3.25 | 3.36 | 3.16 | 3.35 | 3.35 | 3.08% | 981,674 |
| Jun 17, 2024 | 3.23 | 3.27 | 3.21 | 3.25 | 3.25 | 1.25% | 323,539 |
| Jun 14, 2024 | 3.26 | 3.29 | 3.20 | 3.21 | 3.21 | -2.73% | 274,776 |
| Jun 13, 2024 | 3.34 | 3.35 | 3.28 | 3.30 | 3.30 | -1.20% | 238,326 |
| Jun 12, 2024 | 3.43 | 3.50 | 3.34 | 3.34 | 3.34 | -0.89% | 317,750 |
| Jun 11, 2024 | 3.55 | 3.57 | 3.36 | 3.37 | 3.37 | -6.39% | 304,261 |
| Jun 10, 2024 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | -0.28% | 274,590 |
| Jun 7, 2024 | 3.60 | 3.79 | 3.60 | 3.61 | 3.61 | -1.37% | 342,167 |
| Jun 6, 2024 | 3.66 | 3.69 | 3.61 | 3.66 | 3.66 | -1.08% | 308,740 |
| Jun 5, 2024 | 3.75 | 3.75 | 3.66 | 3.70 | 3.70 | -1.07% | 468,592 |
| Jun 4, 2024 | 3.86 | 3.91 | 3.71 | 3.74 | 3.74 | -3.11% | 351,150 |
| Jun 3, 2024 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | 0.52% | 495,150 |
| May 31, 2024 | 3.73 | 3.88 | 3.73 | 3.84 | 3.84 | 3.23% | 458,388 |
| May 30, 2024 | 3.65 | 3.75 | 3.65 | 3.72 | 3.72 | 1.92% | 224,838 |
| May 29, 2024 | 3.59 | 3.69 | 3.59 | 3.65 | 3.65 | 0.55% | 289,018 |
| May 28, 2024 | 3.67 | 3.70 | 3.62 | 3.63 | 3.63 | -0.27% | 436,619 |
| May 24, 2024 | 3.59 | 3.66 | 3.56 | 3.64 | 3.64 | 1.39% | 265,761 |
| May 23, 2024 | 3.63 | 3.65 | 3.52 | 3.59 | 3.59 | -0.55% | 285,312 |
| May 22, 2024 | 3.77 | 3.79 | 3.61 | 3.61 | 3.61 | -4.50% | 254,341 |
| May 21, 2024 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 0.27% | 301,321 |
| May 20, 2024 | 3.84 | 3.88 | 3.77 | 3.77 | 3.77 | -2.08% | 263,421 |
| May 17, 2024 | 3.92 | 3.94 | 3.81 | 3.85 | 3.85 | -1.53% | 298,326 |
| May 16, 2024 | 3.87 | 3.97 | 3.86 | 3.91 | 3.91 | 0.51% | 329,150 |
| May 15, 2024 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -1.52% | 186,663 |
| May 14, 2024 | 4.01 | 4.01 | 3.89 | 3.95 | 3.95 | 0.51% | 326,704 |
| May 13, 2024 | 4.02 | 4.06 | 3.91 | 3.93 | 3.93 | -1.50% | 225,887 |
| May 10, 2024 | 4.03 | 4.06 | 3.90 | 3.99 | 3.99 | -0.75% | 397,105 |
| May 9, 2024 | 4.06 | 4.12 | 3.99 | 4.02 | 4.02 | -1.47% | 368,203 |
| May 8, 2024 | 4.04 | 4.15 | 3.66 | 4.08 | 4.08 | -2.16% | 366,876 |
| May 7, 2024 | 4.12 | 4.18 | 4.09 | 4.17 | 4.17 | 1.21% | 278,775 |
| May 6, 2024 | 4.12 | 4.13 | 4.09 | 4.12 | 4.12 | 0.98% | 139,260 |
| May 3, 2024 | 4.15 | 4.17 | 4.06 | 4.08 | 4.08 | 0.49% | 241,274 |