Holley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.64	2.85	2.64	2.75	2.75	4.56%	579,489
Oct 30, 2026	2.63	2.71	2.58	2.63	2.63	-1.13%	569,332
Oct 29, 2026	2.64	2.72	2.63	2.66	2.66	0.76%	568,224
Oct 28, 2026	2.57	2.65	2.54	2.64	2.64	2.33%	415,403
Oct 27, 2026	2.59	2.63	2.53	2.58	2.58	0.78%	611,039
Oct 26, 2026	2.52	2.59	2.49	2.56	2.56	2.81%	429,119
Oct 23, 2026	2.54	2.55	2.42	2.49	2.49	-4.23%	556,328
Oct 22, 2026	2.46	2.60	2.45	2.60	2.60	4.42%	726,197
Oct 21, 2026	2.51	2.53	2.46	2.49	2.49	-1.19%	846,387
Oct 20, 2026	2.48	2.55	2.46	2.52	2.52	1.20%	814,987
Oct 19, 2026	2.52	2.56	2.44	2.49	2.49	-	572,864
Oct 16, 2026	2.63	2.65	2.49	2.49	2.49	-4.60%	1,103,260
Oct 15, 2026	2.52	2.71	2.50	2.61	2.61	5.24%	1,199,179
Oct 14, 2026	2.49	2.55	2.44	2.48	2.48	-2.36%	1,448,378
Oct 13, 2026	2.48	2.56	2.47	2.54	2.54	3.25%	799,430
Oct 12, 2026	2.46	2.56	2.46	2.46	2.46	-1.20%	729,011
Oct 9, 2026	2.43	2.49	2.32	2.49	2.49	2.05%	1,288,760
Oct 8, 2026	2.34	2.48	2.29	2.44	2.44	3.39%	3,445,850
Oct 7, 2026	2.32	2.38	2.29	2.36	2.36	1.72%	1,820,212
Oct 6, 2026	2.30	2.35	2.27	2.32	2.32	1.31%	829,488
Oct 5, 2026	2.35	2.35	2.25	2.29	2.29	-2.14%	823,595
Oct 2, 2026	2.42	2.42	2.33	2.34	2.34	-1.68%	742,570
Oct 1, 2026	2.35	2.39	2.29	2.38	2.38	0.85%	807,049
Sep 30, 2026	2.47	2.48	2.36	2.36	2.36	-3.67%	713,933
Sep 29, 2026	2.40	2.50	2.37	2.45	2.45	1.24%	2,235,319
Sep 28, 2026	2.47	2.49	2.39	2.42	2.42	-2.02%	752,501
Sep 25, 2026	2.45	2.55	2.43	2.47	2.47	1.65%	1,043,126
Sep 24, 2026	2.46	2.48	2.36	2.43	2.43	-2.02%	878,621
Sep 23, 2026	2.63	2.63	2.45	2.48	2.48	-7.12%	762,965
Sep 22, 2026	2.54	2.72	2.51	2.67	2.67	6.80%	3,180,041
Sep 21, 2026	2.56	2.56	2.48	2.50	2.50	-1.57%	1,280,316
Sep 18, 2026	2.63	2.64	2.54	2.54	2.54	-4.15%	1,809,964
Sep 17, 2026	2.69	2.71	2.64	2.65	2.65	0.76%	594,804
Sep 16, 2026	2.67	2.71	2.60	2.63	2.63	-	1,470,398
Sep 15, 2026	2.73	2.74	2.58	2.63	2.63	-3.31%	1,679,099
Sep 14, 2026	2.67	2.76	2.65	2.72	2.72	1.12%	881,534
Sep 11, 2026	2.67	2.77	2.59	2.69	2.69	2.67%	2,800,726
Sep 10, 2026	2.87	2.88	2.57	2.62	2.62	-9.97%	2,581,631
Sep 9, 2026	2.98	3.03	2.89	2.91	2.91	-2.35%	731,066
Sep 8, 2026	3.01	3.09	2.98	2.98	2.98	-2.30%	1,176,726
Sep 4, 2026	3.08	3.11	3.04	3.05	3.05	-1.61%	505,968
Sep 3, 2026	2.97	3.10	2.94	3.10	3.10	5.80%	553,488
Sep 2, 2026	2.87	2.97	2.87	2.93	2.93	2.09%	641,434
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