Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
2.670
+0.030 (1.14%)
May 18, 2026, 4:00 PM EDT - Market closed
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 2.87 | 2.96 | 2.85 | 2.88 | 2.88 | -1.71% | 582,559 |
| Mar 25, 2026 | 3.01 | 3.02 | 2.84 | 2.93 | 2.93 | -1.35% | 743,065 |
| Mar 24, 2026 | 2.84 | 2.99 | 2.84 | 2.97 | 2.97 | 2.06% | 932,801 |
| Mar 23, 2026 | 2.84 | 3.05 | 2.81 | 2.91 | 2.91 | 6.99% | 1,478,997 |
| Mar 20, 2026 | 2.95 | 2.97 | 2.71 | 2.72 | 2.72 | -6.85% | 2,026,346 |
| Mar 19, 2026 | 3.10 | 3.12 | 2.90 | 2.92 | 2.92 | -7.30% | 876,655 |
| Mar 18, 2026 | 3.13 | 3.18 | 3.09 | 3.15 | 3.15 | 0.32% | 1,011,391 |
| Mar 17, 2026 | 3.26 | 3.26 | 3.08 | 3.14 | 3.14 | -0.95% | 887,455 |
| Mar 16, 2026 | 3.06 | 3.21 | 3.03 | 3.17 | 3.17 | 5.32% | 1,237,288 |
| Mar 13, 2026 | 3.04 | 3.07 | 2.97 | 3.01 | 3.01 | 0.33% | 999,306 |
| Mar 12, 2026 | 3.10 | 3.18 | 2.96 | 3.00 | 3.00 | -5.06% | 1,046,178 |
| Mar 11, 2026 | 3.28 | 3.37 | 3.16 | 3.16 | 3.16 | -3.95% | 781,346 |
| Mar 10, 2026 | 3.29 | 3.36 | 3.25 | 3.29 | 3.29 | -0.60% | 959,605 |
| Mar 9, 2026 | 3.30 | 3.35 | 3.19 | 3.31 | 3.31 | -1.49% | 1,019,358 |