Holley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.59	2.61	2.58	2.59	-	0.78%	102,683
Jun 5, 2026	2.59	2.66	2.50	2.57	2.57	-1.91%	760,720
Jun 4, 2026	2.64	2.65	2.56	2.62	2.62	1.16%	793,491
Jun 3, 2026	2.63	2.65	2.58	2.59	2.59	-1.15%	711,421
Jun 2, 2026	2.60	2.74	2.60	2.62	2.62	-0.76%	806,680
Jun 1, 2026	2.69	2.73	2.58	2.64	2.64	-3.30%	1,017,568
May 29, 2026	2.90	2.91	2.71	2.73	2.73	-5.86%	822,106
May 28, 2026	2.94	3.05	2.86	2.90	2.90	-2.36%	1,397,947
May 27, 2026	2.84	3.05	2.84	2.97	2.97	6.83%	1,279,616
May 26, 2026	2.72	2.89	2.69	2.78	2.78	10.76%	1,547,374
May 22, 2026	2.48	2.58	2.43	2.51	2.51	2.87%	871,136
May 21, 2026	2.45	2.52	2.40	2.44	2.44	-2.01%	894,744
May 20, 2026	2.46	2.51	2.41	2.49	2.49	1.22%	544,199
May 19, 2026	2.63	2.66	2.46	2.46	2.46	-7.87%	820,644
May 18, 2026	2.65	2.72	2.60	2.67	2.67	1.14%	656,129
May 15, 2026	2.67	2.72	2.61	2.64	2.64	-2.94%	752,884
May 14, 2026	2.65	2.78	2.65	2.72	2.72	1.12%	619,614
May 13, 2026	2.78	2.78	2.65	2.69	2.69	-1.47%	1,166,847
May 12, 2026	2.69	2.74	2.62	2.73	2.73	0.37%	873,993
May 11, 2026	2.75	2.83	2.63	2.72	2.72	-3.55%	1,246,477
May 8, 2026	2.56	2.84	2.52	2.82	2.82	11.46%	1,326,446
May 7, 2026	2.82	2.90	2.51	2.53	2.53	-11.85%	1,886,671
May 6, 2026	2.96	3.20	2.86	2.87	2.87	-13.03%	1,261,608
May 5, 2026	3.24	3.31	3.21	3.30	3.30	1.54%	483,277
May 4, 2026	3.08	3.31	3.08	3.25	3.25	4.84%	609,300
May 1, 2026	3.23	3.26	2.97	3.10	3.10	-6.06%	1,252,465
Apr 30, 2026	3.21	3.32	3.16	3.30	3.30	3.45%	981,097
Apr 29, 2026	3.26	3.27	3.15	3.19	3.19	-3.33%	391,994
Apr 28, 2026	3.37	3.37	3.24	3.30	3.30	-2.08%	405,247
Apr 27, 2026	3.37	3.43	3.35	3.37	3.37	-1.17%	358,568
Apr 24, 2026	3.36	3.41	3.31	3.41	3.41	1.19%	380,973
Apr 23, 2026	3.30	3.42	3.29	3.37	3.37	1.51%	470,991
Apr 22, 2026	3.36	3.38	3.30	3.32	3.32	-0.90%	320,598
Apr 21, 2026	3.40	3.43	3.31	3.35	3.35	-1.18%	558,785
Apr 20, 2026	3.33	3.40	3.26	3.39	3.39	2.11%	520,193
Apr 17, 2026	3.16	3.43	3.15	3.32	3.32	7.79%	873,935
Apr 16, 2026	3.10	3.14	3.04	3.08	3.08	-0.65%	452,846
Apr 15, 2026	3.16	3.16	3.07	3.10	3.10	-1.90%	426,844
Apr 14, 2026	3.24	3.24	3.11	3.16	3.16	0.64%	525,302
Apr 13, 2026	3.07	3.16	3.07	3.14	3.14	0.64%	380,687
Apr 10, 2026	3.16	3.19	3.11	3.12	3.12	-1.58%	443,779
Apr 9, 2026	3.03	3.17	3.01	3.17	3.17	2.92%	538,552
Apr 8, 2026	3.08	3.18	3.06	3.08	3.08	5.48%	519,811
Apr 7, 2026	3.00	3.01	2.89	2.92	2.92	-2.99%	588,903
Apr 6, 2026	3.06	3.07	3.01	3.01	3.01	-1.95%	445,928
Apr 2, 2026	3.06	3.08	2.94	3.07	3.07	-1.92%	856,698
Apr 1, 2026	3.14	3.16	3.04	3.13	3.13	1.95%	913,889
Mar 31, 2026	3.04	3.12	2.99	3.07	3.07	3.02%	1,066,293
Mar 30, 2026	2.96	3.06	2.90	2.98	2.98	2.41%	1,012,047
Mar 27, 2026	2.86	2.95	2.82	2.91	2.91	1.04%	1,009,979