Skip to main content
Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
2.740
+0.090 (3.40%)
At close: Nov 21, 2024, 4:00 PM
2.750
+0.010 (0.36%)
After-hours: Nov 21, 2024, 4:38 PM EST

Holley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20242.662.762.662.742.743.40%264,777
Nov 20, 20242.612.662.562.652.651.15%291,744
Nov 19, 20242.642.652.592.622.62-1.50%306,089
Nov 18, 20242.752.762.652.662.66-3.62%341,016
Nov 15, 20242.712.832.692.762.762.22%309,919
Nov 14, 20242.742.762.682.702.70-1.10%333,762
Nov 13, 20242.792.822.702.732.73-0.36%463,261
Nov 12, 20242.822.852.732.742.74-4.20%619,479
Nov 11, 20242.772.882.702.862.863.62%664,954
Nov 8, 20242.482.772.292.762.76-2,028,474
Nov 7, 20242.872.872.732.762.76-2.82%584,694
Nov 6, 20242.852.922.812.842.843.65%554,071
Nov 5, 20242.682.762.672.742.742.24%173,063
Nov 4, 20242.632.762.632.682.682.29%267,642
Nov 1, 20242.632.652.592.622.621.16%297,175
Oct 31, 20242.662.672.542.592.59-2.63%457,431
Oct 30, 20242.762.812.652.662.66-3.62%328,075
Oct 29, 20242.762.782.732.762.76-1.78%221,984
Oct 28, 20242.772.832.752.812.812.55%242,912
Oct 25, 20242.772.792.742.742.740.37%234,908
Oct 24, 20242.782.792.702.732.73-0.36%176,928
Oct 23, 20242.802.802.712.742.74-2.14%212,002
Oct 22, 20242.802.832.742.802.80-0.36%173,007
Oct 21, 20242.922.922.812.812.81-3.77%206,799
Oct 18, 20242.932.982.912.922.920.34%199,397
Oct 17, 20242.922.932.872.912.91-1.02%279,095
Oct 16, 20242.862.952.862.942.943.52%198,508
Oct 15, 20242.822.922.792.842.841.43%322,433
Oct 14, 20242.842.862.772.802.80-2.10%403,360
Oct 11, 20242.722.882.722.862.864.76%353,130
Oct 10, 20242.752.772.722.732.73-1.09%327,172
Oct 9, 20242.772.792.732.762.76-0.36%388,901
Oct 8, 20242.772.782.702.772.771.09%379,066
Oct 7, 20242.752.792.702.742.74-2.49%554,516
Oct 4, 20242.802.842.752.812.812.18%347,692
Oct 3, 20242.852.872.752.752.75-4.84%250,505
Oct 2, 20242.942.952.882.892.89-1.37%386,239
Oct 1, 20242.942.972.872.932.93-0.68%465,627
Sep 30, 20242.993.042.922.952.95-2.64%271,263
Sep 27, 20243.003.122.993.033.031.68%297,132
Sep 26, 20242.973.032.972.982.983.11%365,314
Sep 25, 20243.033.082.892.892.89-5.25%531,085
Sep 24, 20243.093.102.963.053.05-410,550
Sep 23, 20243.103.143.053.053.05-1.61%373,811
Sep 20, 20243.233.233.093.103.10-4.32%1,264,464
Sep 19, 20243.423.423.223.243.24-1.82%410,085
Sep 18, 20243.403.463.303.303.30-2.94%329,923
Sep 17, 20243.403.453.363.403.401.49%181,814
Sep 16, 20243.363.373.323.353.350.90%316,854
Sep 13, 20243.203.323.203.323.325.06%370,187
Sep 12, 20243.103.183.093.163.162.27%204,867
Sep 11, 20243.113.113.043.093.09-0.96%252,523
Sep 10, 20243.173.203.083.123.12-0.64%273,915
Sep 9, 20243.083.183.063.143.141.62%359,040
Sep 6, 20243.143.203.083.093.09-1.90%232,113
Sep 5, 20243.203.203.123.153.15-1.56%223,110
Sep 4, 20243.273.293.183.203.20-1.84%372,416
Sep 3, 20243.203.323.203.263.260.93%330,315
Aug 30, 20243.233.243.183.233.230.62%361,697
Aug 29, 20243.263.293.213.213.21-1.53%201,250
Aug 28, 20243.283.313.243.263.26-1.21%179,891
Aug 27, 20243.283.323.233.303.300.61%227,740
Aug 26, 20243.323.383.273.283.280.31%443,586
Aug 23, 20243.103.273.103.273.275.83%409,971
Aug 22, 20243.153.183.093.093.09-1.90%129,895
Aug 21, 20243.113.173.073.153.151.61%316,303
Aug 20, 20243.103.133.023.103.100.32%419,075
Aug 19, 20243.043.102.973.093.091.31%694,091
Aug 16, 20243.023.063.013.053.050.99%473,211
Aug 15, 20243.043.082.953.023.022.37%356,414
Aug 14, 20243.083.082.942.952.95-3.28%321,739
Aug 13, 20243.023.072.983.053.051.67%444,106
Aug 12, 20243.093.092.953.003.001.01%581,806
Aug 9, 20243.123.162.942.972.97-5.41%937,970
Aug 8, 20243.193.253.103.143.14-1.88%679,400
Aug 7, 20243.373.443.193.203.20-6.43%1,029,813
Aug 6, 20243.503.503.403.423.42-2.56%398,895
Aug 5, 20243.393.553.323.513.51-1.96%903,537
Aug 2, 20243.623.673.553.583.58-5.04%318,666
Aug 1, 20243.933.953.713.773.77-4.31%430,034
Jul 31, 20243.884.063.853.943.942.34%671,617
Jul 30, 20243.863.903.813.853.85-533,653
Jul 29, 20243.863.903.753.853.85-1.03%326,829
Jul 26, 20243.823.923.763.893.893.18%656,466
Jul 25, 20243.633.803.583.773.775.01%725,111
Jul 24, 20243.663.753.583.593.59-2.97%799,099
Jul 23, 20243.653.763.603.703.700.82%746,023
Jul 22, 20243.733.733.603.673.67-414,571
Jul 19, 20243.853.853.643.673.67-4.68%327,534
Jul 18, 20243.964.053.853.853.85-3.51%437,969
Jul 17, 20243.994.063.973.993.99-1.72%232,248
Jul 16, 20243.834.083.824.064.067.12%387,919
Jul 15, 20243.783.833.733.793.791.34%231,629
Jul 12, 20243.703.783.683.743.741.36%241,535
Jul 11, 20243.493.723.493.693.697.58%497,668
Jul 10, 20243.393.443.353.433.431.78%225,276
Jul 9, 20243.393.453.373.373.37-0.88%207,437
Jul 8, 20243.363.453.353.403.402.10%355,308
Jul 5, 20243.443.443.263.333.33-3.48%532,648
Jul 3, 20243.433.493.423.453.45-112,274