Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
3.300
-0.070 (-2.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.37 | 3.37 | 3.24 | 3.30 | 3.30 | -2.08% | 405,240 |
| Apr 27, 2026 | 3.37 | 3.43 | 3.35 | 3.37 | 3.37 | -1.17% | 358,558 |
| Apr 24, 2026 | 3.36 | 3.41 | 3.31 | 3.41 | 3.41 | 1.19% | 379,756 |
| Apr 23, 2026 | 3.30 | 3.42 | 3.29 | 3.37 | 3.37 | 1.51% | 470,987 |
| Apr 22, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -0.90% | 320,201 |
| Apr 21, 2026 | 3.40 | 3.43 | 3.31 | 3.35 | 3.35 | -1.18% | 557,559 |
| Apr 20, 2026 | 3.33 | 3.40 | 3.26 | 3.39 | 3.39 | 2.11% | 516,544 |
| Apr 17, 2026 | 3.16 | 3.43 | 3.15 | 3.32 | 3.32 | 7.79% | 873,930 |
| Apr 16, 2026 | 3.10 | 3.14 | 3.04 | 3.08 | 3.08 | -0.65% | 452,829 |
| 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% | 443,654 |
| Apr 9, 2026 | 3.03 | 3.17 | 3.01 | 3.17 | 3.17 | 2.92% | 538,404 |
| Apr 8, 2026 | 3.08 | 3.18 | 3.06 | 3.08 | 3.08 | 5.48% | 515,834 |
| Apr 7, 2026 | 3.00 | 3.01 | 2.89 | 2.92 | 2.92 | -2.99% | 588,277 |
| 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% | 856,684 |
| 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% | 1,066,292 |
| 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% | 1,009,369 |
| Mar 26, 2026 | 2.87 | 2.96 | 2.85 | 2.88 | 2.88 | -1.71% | 581,654 |
| Mar 25, 2026 | 3.01 | 3.02 | 2.84 | 2.93 | 2.93 | -1.35% | 743,053 |
| Mar 24, 2026 | 2.84 | 2.99 | 2.84 | 2.97 | 2.97 | 2.06% | 878,758 |
| Mar 23, 2026 | 2.84 | 3.05 | 2.81 | 2.91 | 2.91 | 6.99% | 1,478,686 |
| Mar 20, 2026 | 2.95 | 2.97 | 2.71 | 2.72 | 2.72 | -6.85% | 2,017,549 |
| Mar 19, 2026 | 3.10 | 3.12 | 2.90 | 2.92 | 2.92 | -7.30% | 874,259 |
| 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% | 1,187,853 |
| Mar 13, 2026 | 3.04 | 3.07 | 2.97 | 3.01 | 3.01 | 0.33% | 998,926 |
| Mar 12, 2026 | 3.10 | 3.18 | 2.96 | 3.00 | 3.00 | -5.06% | 1,046,118 |
| Mar 11, 2026 | 3.28 | 3.37 | 3.16 | 3.16 | 3.16 | -3.95% | 781,124 |
| Mar 10, 2026 | 3.29 | 3.36 | 3.25 | 3.29 | 3.29 | -0.60% | 959,419 |
| 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 |