Holley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.82	2.94	2.80	2.87	2.87	0.35%	676,002
Aug 31, 2026	2.93	2.93	2.85	2.86	2.86	-2.05%	778,223
Aug 28, 2026	2.96	3.00	2.89	2.92	2.92	-1.68%	499,140
Aug 27, 2026	2.85	2.98	2.78	2.97	2.97	3.85%	1,207,494
Aug 26, 2026	2.90	2.94	2.85	2.86	2.86	-1.04%	955,123
Aug 25, 2026	3.03	3.03	2.89	2.89	2.89	-3.67%	883,039
Aug 24, 2026	3.09	3.10	2.94	3.00	3.00	-2.91%	1,183,417
Aug 21, 2026	3.08	3.14	3.05	3.09	3.09	1.64%	1,094,083
Aug 20, 2026	3.03	3.09	2.97	3.04	3.04	-3.18%	836,053
Aug 19, 2026	3.09	3.20	3.09	3.14	3.14	1.62%	802,467
Aug 18, 2026	3.01	3.13	3.00	3.09	3.09	1.31%	642,343
Aug 17, 2026	3.06	3.14	3.04	3.05	3.05	-1.93%	676,732
Aug 14, 2026	2.98	3.12	2.95	3.11	3.11	4.01%	945,299
Aug 13, 2026	3.14	3.16	2.95	2.99	2.99	-5.68%	1,533,497
Aug 12, 2026	3.14	3.19	3.05	3.17	3.17	1.60%	1,146,535
Aug 11, 2026	3.19	3.30	3.10	3.12	3.12	-0.95%	2,252,410
Aug 10, 2026	3.10	3.21	3.04	3.15	3.15	-0.63%	936,037
Aug 7, 2026	3.05	3.25	3.05	3.17	3.17	5.32%	1,321,144
Aug 6, 2026	3.12	3.26	2.97	3.01	3.01	-0.99%	925,140
Aug 5, 2026	2.80	3.11	2.47	3.04	3.04	7.42%	1,839,671
Aug 4, 2026	2.73	2.88	2.73	2.83	2.83	2.54%	757,731
Aug 3, 2026	2.70	2.79	2.67	2.76	2.76	3.37%	488,811
Jul 31, 2026	2.71	2.72	2.59	2.67	2.67	-1.48%	525,563
Jul 30, 2026	2.75	2.77	2.64	2.71	2.71	-2.52%	532,746
Jul 29, 2026	2.83	2.86	2.72	2.78	2.78	-0.36%	560,662
Jul 28, 2026	2.65	2.83	2.65	2.79	2.79	5.28%	613,417
Jul 27, 2026	2.64	2.70	2.61	2.65	2.65	1.53%	597,755
Jul 24, 2026	2.49	2.65	2.49	2.61	2.61	3.57%	683,229
Jul 23, 2026	2.50	2.54	2.39	2.52	2.52	-1.18%	849,659
Jul 22, 2026	2.62	2.69	2.55	2.55	2.55	-2.67%	482,379
Jul 21, 2026	2.56	2.66	2.53	2.62	2.62	1.16%	617,761
Jul 20, 2026	2.64	2.64	2.52	2.59	2.59	-1.15%	594,239
Jul 17, 2026	2.73	2.81	2.58	2.62	2.62	-5.76%	775,342
Jul 16, 2026	2.60	2.84	2.57	2.78	2.78	8.17%	887,610
Jul 15, 2026	2.65	2.71	2.57	2.57	2.57	-3.02%	883,862
Jul 14, 2026	2.52	2.69	2.52	2.65	2.65	4.74%	1,574,298
Jul 13, 2026	2.52	2.63	2.52	2.53	2.53	0.40%	997,389
Jul 10, 2026	2.51	2.60	2.51	2.52	2.52	0.80%	454,207
Jul 9, 2026	2.49	2.56	2.46	2.50	2.50	-0.79%	526,936
Jul 8, 2026	2.46	2.54	2.39	2.52	2.52	2.44%	844,842
Jul 7, 2026	2.41	2.47	2.37	2.46	2.46	3.80%	997,912
Jul 6, 2026	2.40	2.46	2.35	2.37	2.37	-1.25%	965,670
Jul 2, 2026	2.49	2.49	2.37	2.40	2.40	-2.04%	630,217
Jul 1, 2026	2.53	2.56	2.45	2.45	2.45	-3.92%	962,109
Jun 30, 2026	2.58	2.60	2.52	2.55	2.55	-1.92%	883,924
Jun 29, 2026	2.52	2.61	2.44	2.60	2.60	2.77%	1,158,381
Jun 26, 2026	2.33	2.53	2.33	2.53	2.53	7.20%	3,439,796
Jun 25, 2026	2.45	2.45	2.34	2.36	2.36	-3.28%	406,826
Jun 24, 2026	2.47	2.48	2.41	2.44	2.44	0.41%	898,026
Jun 23, 2026	2.40	2.46	2.40	2.43	2.43	-	1,038,147