Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
2.040
-0.010 (-0.49%)
Apr 24, 2025, 9:40 AM EDT - Market open
Holley Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 2.03 | 2.08 | 2.00 | 2.05 | 2.05 | 3.54% | 665,456 |
Apr 22, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | - | 675,687 |
Apr 21, 2025 | 2.01 | 2.04 | 1.93 | 1.98 | 1.98 | -4.35% | 2,636,028 |
Apr 17, 2025 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -0.48% | 431,992 |
Apr 16, 2025 | 2.13 | 2.13 | 2.06 | 2.08 | 2.08 | -2.80% | 550,115 |
Apr 15, 2025 | 2.35 | 2.36 | 2.14 | 2.14 | 2.14 | -9.70% | 581,504 |
Apr 14, 2025 | 2.35 | 2.40 | 2.15 | 2.37 | 2.37 | 4.41% | 1,533,412 |
Apr 11, 2025 | 2.29 | 2.34 | 2.24 | 2.27 | 2.27 | -1.30% | 375,181 |
Apr 10, 2025 | 2.34 | 2.37 | 2.30 | 2.30 | 2.30 | -4.56% | 378,205 |
Apr 9, 2025 | 2.32 | 2.47 | 2.27 | 2.41 | 2.41 | 2.99% | 686,032 |
Apr 8, 2025 | 2.42 | 2.45 | 2.30 | 2.34 | 2.34 | -1.27% | 625,843 |
Apr 7, 2025 | 2.33 | 2.47 | 2.27 | 2.37 | 2.37 | -1.25% | 783,876 |
Apr 4, 2025 | 2.28 | 2.41 | 2.26 | 2.40 | 2.40 | - | 556,621 |
Apr 3, 2025 | 2.52 | 2.54 | 2.40 | 2.40 | 2.40 | -6.61% | 458,727 |
Apr 2, 2025 | 2.53 | 2.63 | 2.53 | 2.57 | 2.57 | - | 260,080 |
Apr 1, 2025 | 2.56 | 2.64 | 2.54 | 2.57 | 2.57 | - | 341,305 |
Mar 31, 2025 | 2.62 | 2.62 | 2.54 | 2.57 | 2.57 | -2.28% | 622,560 |
Mar 28, 2025 | 2.67 | 2.72 | 2.63 | 2.63 | 2.63 | -2.23% | 408,935 |
Mar 27, 2025 | 2.65 | 2.72 | 2.60 | 2.69 | 2.69 | 0.75% | 357,384 |
Mar 26, 2025 | 2.60 | 2.72 | 2.60 | 2.67 | 2.67 | 2.69% | 321,267 |
Mar 25, 2025 | 2.53 | 2.61 | 2.50 | 2.60 | 2.60 | 1.17% | 412,892 |
Mar 24, 2025 | 2.57 | 2.67 | 2.55 | 2.57 | 2.57 | 1.58% | 438,081 |
Mar 21, 2025 | 2.46 | 2.54 | 2.42 | 2.53 | 2.53 | 1.20% | 632,233 |
Mar 20, 2025 | 2.44 | 2.51 | 2.44 | 2.50 | 2.50 | 1.21% | 1,064,769 |
Mar 19, 2025 | 2.38 | 2.48 | 2.37 | 2.47 | 2.47 | 2.92% | 302,996 |
Mar 18, 2025 | 2.46 | 2.54 | 2.38 | 2.40 | 2.40 | -2.04% | 346,372 |
Mar 17, 2025 | 2.39 | 2.49 | 2.34 | 2.45 | 2.45 | 1.66% | 401,790 |
Mar 14, 2025 | 2.37 | 2.45 | 2.26 | 2.41 | 2.41 | -0.82% | 657,176 |
Mar 13, 2025 | 2.41 | 2.48 | 2.31 | 2.43 | 2.43 | -0.82% | 750,120 |
Mar 12, 2025 | 3.06 | 3.06 | 2.43 | 2.45 | 2.45 | -17.79% | 1,115,256 |
Mar 11, 2025 | 2.82 | 3.00 | 2.57 | 2.98 | 2.98 | 24.17% | 1,437,185 |
Mar 10, 2025 | 2.44 | 2.48 | 2.34 | 2.40 | 2.40 | -1.23% | 439,502 |
Mar 7, 2025 | 2.52 | 2.53 | 2.41 | 2.43 | 2.43 | -2.02% | 435,219 |
Mar 6, 2025 | 2.47 | 2.53 | 2.43 | 2.48 | 2.48 | 0.81% | 564,798 |
Mar 5, 2025 | 2.55 | 2.60 | 2.46 | 2.46 | 2.46 | -3.53% | 320,633 |
Mar 4, 2025 | 2.60 | 2.62 | 2.49 | 2.55 | 2.55 | -3.77% | 592,839 |
Mar 3, 2025 | 2.72 | 2.73 | 2.64 | 2.65 | 2.65 | -2.57% | 274,319 |
Feb 28, 2025 | 2.92 | 2.96 | 2.70 | 2.72 | 2.72 | -7.48% | 393,752 |
Feb 27, 2025 | 2.91 | 2.95 | 2.89 | 2.94 | 2.94 | 0.34% | 452,116 |
Feb 26, 2025 | 2.87 | 2.95 | 2.85 | 2.93 | 2.93 | 1.38% | 227,281 |
Feb 25, 2025 | 2.78 | 2.90 | 2.76 | 2.89 | 2.89 | 4.33% | 311,982 |
Feb 24, 2025 | 2.73 | 2.79 | 2.67 | 2.77 | 2.77 | 2.97% | 265,852 |
Feb 21, 2025 | 2.74 | 2.76 | 2.65 | 2.69 | 2.69 | -0.74% | 320,442 |
Feb 20, 2025 | 2.70 | 2.83 | 2.68 | 2.71 | 2.71 | 0.74% | 255,188 |
Feb 19, 2025 | 2.85 | 2.89 | 2.68 | 2.69 | 2.69 | -6.92% | 250,738 |
Feb 18, 2025 | 2.89 | 2.95 | 2.84 | 2.89 | 2.89 | 1.76% | 271,714 |
Feb 14, 2025 | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | - | 103,926 |
Feb 13, 2025 | 2.87 | 2.91 | 2.84 | 2.84 | 2.84 | 0.35% | 87,287 |
Feb 12, 2025 | 2.83 | 2.88 | 2.81 | 2.83 | 2.83 | -1.05% | 226,389 |
Feb 11, 2025 | 2.83 | 2.90 | 2.82 | 2.86 | 2.86 | 0.35% | 275,678 |