Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
3.310
-0.050 (-1.49%)
At close: Mar 9, 2026, 4:00 PM EDT
3.250
-0.060 (-1.81%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.30 | 3.35 | 3.19 | 3.31 | 3.31 | -1.49% | 1,019,357 |
| Mar 6, 2026 | 3.53 | 3.55 | 3.34 | 3.36 | 3.36 | -7.44% | 1,558,679 |
| Mar 5, 2026 | 3.46 | 3.67 | 3.32 | 3.63 | 3.63 | 4.91% | 1,953,503 |
| Mar 4, 2026 | 4.25 | 4.25 | 3.35 | 3.46 | 3.46 | -12.41% | 1,966,780 |
| Mar 3, 2026 | 3.87 | 4.02 | 3.84 | 3.95 | 3.95 | -1.74% | 806,696 |
| Mar 2, 2026 | 3.91 | 4.02 | 3.77 | 4.02 | 4.02 | -1.47% | 835,095 |
| Feb 27, 2026 | 4.14 | 4.17 | 4.05 | 4.08 | 4.08 | -2.16% | 416,781 |
| Feb 26, 2026 | 4.28 | 4.33 | 4.15 | 4.17 | 4.17 | -2.80% | 335,197 |
| Feb 25, 2026 | 4.26 | 4.34 | 4.19 | 4.29 | 4.29 | 1.18% | 561,336 |
| Feb 24, 2026 | 4.20 | 4.27 | 4.19 | 4.24 | 4.24 | 0.95% | 310,011 |
| Feb 23, 2026 | 4.27 | 4.28 | 4.11 | 4.20 | 4.20 | -1.87% | 571,792 |
| Feb 20, 2026 | 4.21 | 4.30 | 4.16 | 4.28 | 4.28 | 0.94% | 502,332 |
| Feb 19, 2026 | 4.31 | 4.35 | 4.22 | 4.24 | 4.24 | -2.53% | 644,274 |
| Feb 18, 2026 | 4.24 | 4.48 | 4.20 | 4.35 | 4.35 | 4.82% | 2,246,780 |
| Feb 17, 2026 | 4.12 | 4.21 | 4.10 | 4.15 | 4.15 | - | 496,083 |
| Feb 13, 2026 | 4.19 | 4.24 | 4.14 | 4.15 | 4.15 | -0.72% | 395,968 |
| Feb 12, 2026 | 4.21 | 4.26 | 4.17 | 4.18 | 4.18 | -0.71% | 820,788 |
| Feb 11, 2026 | 4.07 | 4.22 | 4.06 | 4.21 | 4.21 | 4.21% | 792,829 |
| Feb 10, 2026 | 4.03 | 4.11 | 4.01 | 4.04 | 4.04 | 0.50% | 501,133 |
| Feb 9, 2026 | 4.28 | 4.28 | 4.02 | 4.02 | 4.02 | -5.85% | 858,268 |
| Feb 6, 2026 | 4.13 | 4.31 | 4.13 | 4.27 | 4.27 | 4.40% | 998,739 |
| Feb 5, 2026 | 4.13 | 4.18 | 4.05 | 4.09 | 4.09 | -1.68% | 675,182 |
| Feb 4, 2026 | 4.21 | 4.27 | 4.15 | 4.16 | 4.16 | - | 766,179 |
| Feb 3, 2026 | 4.05 | 4.19 | 4.01 | 4.16 | 4.16 | 2.72% | 570,483 |
| Feb 2, 2026 | 3.87 | 4.14 | 3.84 | 4.05 | 4.05 | 5.19% | 684,387 |
| Jan 30, 2026 | 3.87 | 3.91 | 3.79 | 3.85 | 3.85 | -2.04% | 601,536 |
| Jan 29, 2026 | 3.89 | 3.95 | 3.85 | 3.93 | 3.93 | 1.03% | 470,348 |
| Jan 28, 2026 | 4.07 | 4.08 | 3.88 | 3.89 | 3.89 | -4.42% | 489,906 |
| Jan 27, 2026 | 4.05 | 4.07 | 3.97 | 4.07 | 4.07 | 0.74% | 411,097 |
| Jan 26, 2026 | 4.06 | 4.12 | 4.04 | 4.04 | 4.04 | -0.25% | 379,497 |
| Jan 23, 2026 | 4.15 | 4.18 | 4.03 | 4.05 | 4.05 | -3.11% | 381,694 |
| Jan 22, 2026 | 4.26 | 4.27 | 4.17 | 4.18 | 4.18 | -0.48% | 981,934 |
| Jan 21, 2026 | 4.11 | 4.23 | 4.05 | 4.20 | 4.20 | 3.45% | 678,423 |
| Jan 20, 2026 | 4.03 | 4.16 | 4.03 | 4.06 | 4.06 | -1.69% | 964,115 |
| Jan 16, 2026 | 4.21 | 4.37 | 4.13 | 4.13 | 4.13 | -2.13% | 923,663 |
| Jan 15, 2026 | 4.19 | 4.28 | 4.17 | 4.22 | 4.22 | 0.72% | 616,806 |
| Jan 14, 2026 | 4.20 | 4.21 | 4.09 | 4.19 | 4.19 | 0.24% | 875,359 |
| Jan 13, 2026 | 4.20 | 4.26 | 4.10 | 4.18 | 4.18 | -0.71% | 806,916 |
| Jan 12, 2026 | 3.96 | 4.28 | 3.95 | 4.21 | 4.21 | 5.51% | 1,976,636 |
| Jan 9, 2026 | 4.13 | 4.13 | 3.88 | 3.99 | 3.99 | -2.68% | 577,897 |
| Jan 8, 2026 | 4.18 | 4.21 | 4.08 | 4.10 | 4.10 | -1.91% | 691,379 |
| Jan 7, 2026 | 4.09 | 4.20 | 4.07 | 4.18 | 4.18 | 2.20% | 565,055 |
| Jan 6, 2026 | 4.14 | 4.21 | 3.99 | 4.09 | 4.09 | -1.68% | 662,966 |
| Jan 5, 2026 | 4.12 | 4.30 | 4.05 | 4.16 | 4.16 | 0.48% | 818,983 |
| Jan 2, 2026 | 4.08 | 4.21 | 4.07 | 4.14 | 4.14 | 0.24% | 436,476 |
| Dec 31, 2025 | 4.24 | 4.29 | 4.12 | 4.13 | 4.13 | -2.59% | 312,813 |
| Dec 30, 2025 | 4.22 | 4.25 | 4.19 | 4.24 | 4.24 | 0.24% | 433,521 |
| Dec 29, 2025 | 4.15 | 4.23 | 4.13 | 4.23 | 4.23 | 1.44% | 374,860 |
| Dec 26, 2025 | 4.17 | 4.23 | 4.16 | 4.17 | 4.17 | -0.48% | 322,090 |
| Dec 24, 2025 | 4.26 | 4.30 | 4.17 | 4.19 | 4.19 | -1.18% | 357,438 |
| Dec 23, 2025 | 4.10 | 4.31 | 4.10 | 4.24 | 4.24 | 2.66% | 660,457 |
| Dec 22, 2025 | 4.21 | 4.25 | 4.09 | 4.13 | 4.13 | -1.20% | 492,022 |
| Dec 19, 2025 | 4.10 | 4.23 | 4.05 | 4.18 | 4.18 | 1.21% | 2,971,218 |
| Dec 18, 2025 | 4.19 | 4.25 | 4.12 | 4.13 | 4.13 | 0.24% | 730,116 |
| Dec 17, 2025 | 4.18 | 4.24 | 4.12 | 4.12 | 4.12 | -0.72% | 638,367 |
| Dec 16, 2025 | 4.16 | 4.25 | 4.09 | 4.15 | 4.15 | 0.24% | 700,489 |
| Dec 15, 2025 | 4.29 | 4.29 | 4.14 | 4.14 | 4.14 | -2.13% | 824,466 |
| Dec 12, 2025 | 4.27 | 4.33 | 4.21 | 4.23 | 4.23 | - | 849,810 |
| Dec 11, 2025 | 4.25 | 4.28 | 4.16 | 4.23 | 4.23 | -0.47% | 671,747 |
| Dec 10, 2025 | 4.10 | 4.25 | 4.09 | 4.25 | 4.25 | 3.41% | 928,289 |
| Dec 9, 2025 | 4.04 | 4.16 | 4.01 | 4.11 | 4.11 | 1.73% | 951,789 |
| Dec 8, 2025 | 4.31 | 4.31 | 4.02 | 4.04 | 4.04 | -6.05% | 1,486,132 |
| Dec 5, 2025 | 4.35 | 4.40 | 4.27 | 4.30 | 4.30 | -1.15% | 696,888 |
| Dec 4, 2025 | 4.41 | 4.43 | 4.30 | 4.35 | 4.35 | -0.91% | 1,223,645 |
| Dec 3, 2025 | 4.34 | 4.43 | 4.27 | 4.39 | 4.39 | 1.15% | 1,460,052 |
| Dec 2, 2025 | 4.32 | 4.39 | 4.23 | 4.34 | 4.34 | 0.46% | 1,000,830 |
| Dec 1, 2025 | 4.21 | 4.33 | 4.20 | 4.32 | 4.32 | 1.41% | 746,313 |
| Nov 28, 2025 | 4.20 | 4.31 | 4.20 | 4.26 | 4.26 | 1.43% | 410,741 |
| Nov 26, 2025 | 4.05 | 4.24 | 4.05 | 4.20 | 4.20 | 2.94% | 751,097 |
| Nov 25, 2025 | 4.02 | 4.15 | 4.00 | 4.08 | 4.08 | 2.51% | 710,263 |
| Nov 24, 2025 | 3.93 | 4.09 | 3.85 | 3.98 | 3.98 | 1.02% | 1,186,546 |
| Nov 21, 2025 | 3.72 | 3.96 | 3.69 | 3.94 | 3.94 | 6.78% | 809,549 |
| Nov 20, 2025 | 3.75 | 3.76 | 3.58 | 3.69 | 3.69 | -0.81% | 598,746 |
| Nov 19, 2025 | 3.89 | 3.90 | 3.71 | 3.72 | 3.72 | -3.88% | 612,352 |
| Nov 18, 2025 | 3.82 | 3.87 | 3.74 | 3.87 | 3.87 | 0.26% | 507,734 |
| Nov 17, 2025 | 3.80 | 3.88 | 3.72 | 3.86 | 3.86 | 0.52% | 680,364 |
| Nov 14, 2025 | 3.75 | 3.86 | 3.75 | 3.84 | 3.84 | -1.54% | 622,019 |
| Nov 13, 2025 | 3.77 | 3.95 | 3.77 | 3.90 | 3.90 | 1.30% | 1,336,386 |
| Nov 12, 2025 | 3.78 | 3.86 | 3.73 | 3.85 | 3.85 | 1.58% | 1,637,048 |
| Nov 11, 2025 | 3.62 | 3.84 | 3.59 | 3.79 | 3.79 | 5.57% | 1,165,951 |
| Nov 10, 2025 | 3.81 | 4.00 | 3.59 | 3.59 | 3.59 | -0.83% | 2,482,522 |
| Nov 7, 2025 | 3.36 | 4.07 | 3.20 | 3.62 | 3.62 | 32.60% | 20,819,348 |
| Nov 6, 2025 | 2.87 | 2.89 | 2.69 | 2.73 | 2.73 | -3.87% | 934,131 |
| Nov 5, 2025 | 2.95 | 2.95 | 2.80 | 2.84 | 2.84 | -3.07% | 691,435 |
| Nov 4, 2025 | 2.83 | 2.97 | 2.77 | 2.93 | 2.93 | 1.38% | 665,985 |
| Nov 3, 2025 | 2.86 | 2.95 | 2.84 | 2.89 | 2.89 | 0.70% | 500,339 |
| Oct 31, 2025 | 2.88 | 2.92 | 2.84 | 2.87 | 2.87 | -0.35% | 559,110 |
| Oct 30, 2025 | 2.97 | 2.99 | 2.88 | 2.88 | 2.88 | -3.68% | 338,096 |
| Oct 29, 2025 | 2.89 | 3.09 | 2.88 | 2.99 | 2.99 | 2.75% | 649,450 |
| Oct 28, 2025 | 2.87 | 2.94 | 2.84 | 2.91 | 2.91 | 1.75% | 338,379 |
| Oct 27, 2025 | 2.99 | 3.02 | 2.86 | 2.86 | 2.86 | -3.70% | 301,606 |
| Oct 24, 2025 | 2.97 | 3.02 | 2.93 | 2.97 | 2.97 | 1.37% | 344,570 |
| Oct 23, 2025 | 2.96 | 2.98 | 2.90 | 2.93 | 2.93 | -0.34% | 363,332 |
| Oct 22, 2025 | 2.91 | 2.95 | 2.82 | 2.94 | 2.94 | 1.03% | 723,060 |
| Oct 21, 2025 | 2.93 | 2.97 | 2.91 | 2.91 | 2.91 | -1.69% | 281,247 |
| Oct 20, 2025 | 2.91 | 2.96 | 2.88 | 2.96 | 2.96 | 3.14% | 362,671 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.86 | 2.87 | 2.87 | -3.04% | 335,029 |
| Oct 16, 2025 | 3.03 | 3.04 | 2.91 | 2.96 | 2.96 | -1.99% | 245,128 |
| Oct 15, 2025 | 3.03 | 3.11 | 2.99 | 3.02 | 3.02 | 0.67% | 287,786 |
| Oct 14, 2025 | 2.87 | 3.01 | 2.87 | 3.00 | 3.00 | 3.09% | 357,306 |