Holley Inc. (HLLY)
NYSE: HLLY · Real-Time Price · USD
2.530
+0.170 (7.20%)
At close: Jun 26, 2026, 4:00 PM EDT
2.540
+0.010 (0.38%)
After-hours: Jun 26, 2026, 7:29 PM EDT
Holley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.33 | 2.53 | 2.33 | 2.53 | 2.53 | 7.20% | 3,439,796 |
| Jun 25, 2026 | 2.45 | 2.45 | 2.34 | 2.36 | 2.36 | -3.28% | 406,826 |
| Jun 24, 2026 | 2.47 | 2.48 | 2.41 | 2.44 | 2.44 | 0.41% | 898,026 |
| Jun 23, 2026 | 2.40 | 2.46 | 2.40 | 2.43 | 2.43 | - | 1,038,147 |
| Jun 22, 2026 | 2.46 | 2.51 | 2.42 | 2.43 | 2.43 | -2.02% | 470,180 |
| Jun 18, 2026 | 2.50 | 2.52 | 2.46 | 2.48 | 2.48 | -0.80% | 820,912 |
| Jun 17, 2026 | 2.49 | 2.59 | 2.45 | 2.50 | 2.50 | - | 638,225 |
| Jun 16, 2026 | 2.61 | 2.65 | 2.49 | 2.50 | 2.50 | -3.85% | 718,692 |
| Jun 15, 2026 | 2.60 | 2.64 | 2.55 | 2.60 | 2.60 | 1.96% | 657,699 |
| Jun 12, 2026 | 2.59 | 2.61 | 2.55 | 2.55 | 2.55 | -1.16% | 425,727 |
| Jun 11, 2026 | 2.52 | 2.58 | 2.47 | 2.58 | 2.58 | 2.38% | 758,211 |
| Jun 10, 2026 | 2.60 | 2.62 | 2.52 | 2.52 | 2.52 | -3.82% | 559,310 |
| Jun 9, 2026 | 2.57 | 2.64 | 2.57 | 2.62 | 2.62 | 1.16% | 979,827 |
| Jun 8, 2026 | 2.59 | 2.64 | 2.58 | 2.59 | 2.59 | 0.78% | 602,130 |
| 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 |
| 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 |
| Mar 6, 2026 | 3.53 | 3.55 | 3.34 | 3.36 | 3.36 | -7.44% | 1,558,804 |
| Mar 5, 2026 | 3.46 | 3.67 | 3.32 | 3.63 | 3.63 | 4.91% | 1,953,535 |
| Mar 4, 2026 | 4.25 | 4.25 | 3.35 | 3.46 | 3.46 | -12.41% | 1,974,854 |
| Mar 3, 2026 | 3.87 | 4.02 | 3.84 | 3.95 | 3.95 | -1.74% | 807,221 |
| Mar 2, 2026 | 3.91 | 4.02 | 3.77 | 4.02 | 4.02 | -1.47% | 840,528 |
| Feb 27, 2026 | 4.14 | 4.17 | 4.05 | 4.08 | 4.08 | -2.16% | 423,735 |
| Feb 26, 2026 | 4.28 | 4.33 | 4.15 | 4.17 | 4.17 | -2.80% | 337,183 |
| Feb 25, 2026 | 4.26 | 4.34 | 4.19 | 4.29 | 4.29 | 1.18% | 566,869 |
| Feb 24, 2026 | 4.20 | 4.27 | 4.19 | 4.24 | 4.24 | 0.95% | 317,486 |
| Feb 23, 2026 | 4.27 | 4.28 | 4.11 | 4.20 | 4.20 | -1.87% | 571,937 |
| Feb 20, 2026 | 4.21 | 4.30 | 4.16 | 4.28 | 4.28 | 0.94% | 504,690 |
| Feb 19, 2026 | 4.31 | 4.35 | 4.22 | 4.24 | 4.24 | -2.53% | 691,735 |
| Feb 18, 2026 | 4.24 | 4.48 | 4.20 | 4.35 | 4.35 | 4.82% | 2,246,847 |
| Feb 17, 2026 | 4.12 | 4.21 | 4.10 | 4.15 | 4.15 | - | 496,250 |
| Feb 13, 2026 | 4.19 | 4.24 | 4.14 | 4.15 | 4.15 | -0.72% | 412,705 |
| Feb 12, 2026 | 4.21 | 4.26 | 4.17 | 4.18 | 4.18 | -0.71% | 820,817 |
| Feb 11, 2026 | 4.07 | 4.22 | 4.06 | 4.21 | 4.21 | 4.21% | 828,469 |
| 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% | 858,426 |
| 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% | 675,312 |
| Feb 4, 2026 | 4.21 | 4.27 | 4.15 | 4.16 | 4.16 | - | 766,181 |
| Feb 3, 2026 | 4.05 | 4.19 | 4.01 | 4.16 | 4.16 | 2.72% | 634,134 |