Holley Inc. (HLLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.1500 | 4.1700 | 4.0600 | 4.0800 | 4.0800 | 232,888 |
| May 02, 2024 | 4.0700 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 332,300 |
| May 01, 2024 | 4.0400 | 4.0900 | 3.9950 | 4.0100 | 4.0100 | 238,700 |
| Apr 30, 2024 | 4.0300 | 4.0650 | 4.0000 | 4.0200 | 4.0200 | 305,000 |
| Apr 29, 2024 | 4.0300 | 4.0800 | 4.0150 | 4.0500 | 4.0500 | 382,100 |
| Apr 26, 2024 | 4.1200 | 4.1650 | 3.9950 | 4.0000 | 4.0000 | 211,200 |
| Apr 25, 2024 | 4.0100 | 4.0850 | 4.0000 | 4.0700 | 4.0700 | 411,100 |
| Apr 24, 2024 | 4.1600 | 4.1900 | 4.0300 | 4.1000 | 4.1000 | 400,400 |
| Apr 23, 2024 | 4.1900 | 4.2750 | 4.1000 | 4.1600 | 4.1600 | 446,900 |
| Apr 22, 2024 | 4.2100 | 4.2200 | 4.1450 | 4.1800 | 4.1800 | 137,500 |
| Apr 19, 2024 | 4.1400 | 4.2450 | 4.1400 | 4.1800 | 4.1800 | 224,400 |
| Apr 18, 2024 | 4.1100 | 4.1900 | 4.1050 | 4.1700 | 4.1700 | 259,200 |
| Apr 17, 2024 | 4.1900 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 239,300 |
| Apr 16, 2024 | 4.1200 | 4.2300 | 4.1200 | 4.1500 | 4.1500 | 216,500 |
| Apr 15, 2024 | 4.2600 | 4.2600 | 4.1350 | 4.1500 | 4.1500 | 194,200 |
| Apr 12, 2024 | 4.2300 | 4.2700 | 4.1900 | 4.2100 | 4.2100 | 235,600 |
| Apr 11, 2024 | 4.2900 | 4.3250 | 4.2400 | 4.2600 | 4.2600 | 224,000 |
| Apr 10, 2024 | 4.3400 | 4.3600 | 4.1900 | 4.2700 | 4.2700 | 265,800 |
| Apr 09, 2024 | 4.4900 | 4.5300 | 4.4400 | 4.4900 | 4.4900 | 232,400 |
| Apr 08, 2024 | 4.5000 | 4.5350 | 4.4400 | 4.4400 | 4.4400 | 221,000 |
| Apr 05, 2024 | 4.4000 | 4.4400 | 4.3600 | 4.4400 | 4.4400 | 159,200 |
| Apr 04, 2024 | 4.5000 | 4.5750 | 4.3500 | 4.4100 | 4.4100 | 285,900 |
| Apr 03, 2024 | 4.4400 | 4.5200 | 4.4100 | 4.5000 | 4.5000 | 182,000 |
| Apr 02, 2024 | 4.3800 | 4.5000 | 4.3110 | 4.5000 | 4.5000 | 238,300 |
| Apr 01, 2024 | 4.4900 | 4.5400 | 4.4100 | 4.4900 | 4.4900 | 236,800 |
| Mar 28, 2024 | 4.4500 | 4.5400 | 4.4250 | 4.4600 | 4.4600 | 216,500 |
| Mar 27, 2024 | 4.2900 | 4.4600 | 4.2900 | 4.4500 | 4.4500 | 376,000 |
| Mar 26, 2024 | 4.3100 | 4.3630 | 4.2400 | 4.2600 | 4.2600 | 159,900 |
| Mar 25, 2024 | 4.3000 | 4.3550 | 4.2400 | 4.2600 | 4.2600 | 162,000 |
| Mar 22, 2024 | 4.4400 | 4.4400 | 4.3000 | 4.3100 | 4.3100 | 247,700 |
| Mar 21, 2024 | 4.4200 | 4.5500 | 4.4200 | 4.4700 | 4.4700 | 302,600 |
| Mar 20, 2024 | 4.2700 | 4.4700 | 4.2700 | 4.4100 | 4.4100 | 369,800 |
| Mar 19, 2024 | 4.4000 | 4.4000 | 4.2600 | 4.3200 | 4.3200 | 293,700 |
| Mar 18, 2024 | 4.1200 | 4.3300 | 4.1110 | 4.2500 | 4.2500 | 301,800 |
| Mar 15, 2024 | 4.1700 | 4.3100 | 4.1000 | 4.1200 | 4.1200 | 743,600 |
| Mar 14, 2024 | 4.1300 | 4.2200 | 4.0900 | 4.2100 | 4.2100 | 351,000 |
| Mar 13, 2024 | 4.1300 | 4.2100 | 4.1000 | 4.1700 | 4.1700 | 388,900 |
| Mar 12, 2024 | 4.0500 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 206,800 |
| Mar 11, 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0400 | 4.0400 | 201,100 |
| Mar 08, 2024 | 4.1700 | 4.2500 | 4.0300 | 4.0600 | 4.0600 | 238,700 |
| Mar 07, 2024 | 4.0500 | 4.1600 | 4.0300 | 4.0700 | 4.0700 | 348,100 |
| Mar 06, 2024 | 4.2300 | 4.2300 | 4.0350 | 4.0600 | 4.0600 | 273,500 |
| Mar 05, 2024 | 4.1900 | 4.2350 | 4.1400 | 4.1500 | 4.1500 | 223,900 |
| Mar 04, 2024 | 4.3300 | 4.3300 | 4.2000 | 4.2200 | 4.2200 | 297,500 |
| Mar 01, 2024 | 4.3000 | 4.3500 | 4.1500 | 4.3200 | 4.3200 | 352,600 |
| Feb 29, 2024 | 4.3900 | 4.4900 | 4.1450 | 4.2900 | 4.2900 | 419,000 |
| Feb 28, 2024 | 4.5000 | 4.7000 | 4.2700 | 4.3100 | 4.3100 | 539,700 |
| Feb 27, 2024 | 4.6400 | 4.8700 | 4.6400 | 4.8500 | 4.8500 | 354,300 |
| Feb 26, 2024 | 4.5000 | 4.5610 | 4.4400 | 4.5400 | 4.5400 | 204,800 |
| Feb 23, 2024 | 4.5300 | 4.6100 | 4.4600 | 4.5100 | 4.5100 | 175,600 |
| Feb 22, 2024 | 4.5400 | 4.5650 | 4.3900 | 4.5200 | 4.5200 | 322,800 |
| Feb 21, 2024 | 4.3600 | 4.5700 | 4.2900 | 4.5700 | 4.5700 | 270,500 |
| Feb 20, 2024 | 4.6000 | 4.6200 | 4.2800 | 4.3900 | 4.3900 | 700,500 |
| Feb 16, 2024 | 5.0800 | 5.1200 | 4.9100 | 4.9300 | 4.9300 | 517,600 |
| Feb 15, 2024 | 5.0700 | 5.2150 | 5.0410 | 5.1900 | 5.1900 | 407,000 |
| Feb 14, 2024 | 4.9600 | 5.0550 | 4.9300 | 5.0300 | 5.0300 | 366,000 |
| Feb 13, 2024 | 4.9700 | 5.0000 | 4.8100 | 4.8500 | 4.8500 | 446,500 |
| Feb 12, 2024 | 5.0000 | 5.2290 | 5.0000 | 5.1900 | 5.1900 | 272,700 |
| Feb 09, 2024 | 4.8000 | 5.0000 | 4.7400 | 4.9800 | 4.9800 | 216,600 |
| Feb 08, 2024 | 4.7000 | 4.8400 | 4.6200 | 4.8000 | 4.8000 | 188,200 |
| Feb 07, 2024 | 4.9300 | 4.9300 | 4.7000 | 4.7000 | 4.7000 | 196,500 |
| Feb 06, 2024 | 4.6800 | 4.9100 | 4.6700 | 4.9000 | 4.9000 | 201,200 |
| Feb 05, 2024 | 4.7500 | 4.7500 | 4.6300 | 4.6800 | 4.6800 | 208,500 |
| Feb 02, 2024 | 4.8800 | 4.9370 | 4.7700 | 4.8600 | 4.8600 | 214,400 |
| Feb 01, 2024 | 4.8300 | 4.9450 | 4.7600 | 4.9300 | 4.9300 | 216,000 |
| Jan 31, 2024 | 4.9400 | 5.0400 | 4.7600 | 4.7700 | 4.7700 | 271,100 |
| Jan 30, 2024 | 5.1300 | 5.1450 | 4.9500 | 4.9700 | 4.9700 | 322,500 |
| Jan 29, 2024 | 5.1500 | 5.2300 | 5.0600 | 5.1500 | 5.1500 | 460,300 |
| Jan 26, 2024 | 4.9300 | 5.1300 | 4.9300 | 5.1200 | 5.1200 | 330,300 |
| Jan 25, 2024 | 4.8400 | 4.8600 | 4.7150 | 4.8500 | 4.8500 | 237,400 |
| Jan 24, 2024 | 4.8800 | 4.9100 | 4.6800 | 4.7300 | 4.7300 | 267,100 |
| Jan 23, 2024 | 4.9200 | 5.1400 | 4.8400 | 4.8700 | 4.8700 | 307,200 |
| Jan 22, 2024 | 4.6000 | 4.8100 | 4.5810 | 4.8100 | 4.8100 | 357,100 |
| Jan 19, 2024 | 4.4800 | 4.5750 | 4.3950 | 4.5500 | 4.5500 | 301,800 |
| Jan 18, 2024 | 4.4300 | 4.4850 | 4.3300 | 4.4500 | 4.4500 | 191,100 |
| Jan 17, 2024 | 4.3900 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 272,700 |
| Jan 16, 2024 | 4.4300 | 4.5000 | 4.3520 | 4.5000 | 4.5000 | 210,600 |
| Jan 12, 2024 | 4.7200 | 4.7500 | 4.5100 | 4.5300 | 4.5300 | 219,200 |
| Jan 11, 2024 | 4.6400 | 4.6400 | 4.4700 | 4.5900 | 4.5900 | 239,100 |
| Jan 10, 2024 | 4.6100 | 4.7100 | 4.6000 | 4.6700 | 4.6700 | 230,900 |
| Jan 09, 2024 | 4.5800 | 4.7110 | 4.5600 | 4.6300 | 4.6300 | 250,200 |
| Jan 08, 2024 | 4.5700 | 4.8450 | 4.5200 | 4.7100 | 4.7100 | 254,800 |
| Jan 05, 2024 | 4.4700 | 4.7500 | 4.4500 | 4.6100 | 4.6100 | 599,400 |
| Jan 04, 2024 | 4.6000 | 4.6000 | 4.4150 | 4.5100 | 4.5100 | 216,300 |
| Jan 03, 2024 | 4.7400 | 4.7700 | 4.5800 | 4.5800 | 4.5800 | 306,100 |
| Jan 02, 2024 | 4.8100 | 4.9300 | 4.7300 | 4.8100 | 4.8100 | 272,300 |
| Dec 29, 2023 | 5.1000 | 5.1000 | 4.8700 | 4.8700 | 4.8700 | 317,000 |
| Dec 28, 2023 | 5.0800 | 5.1450 | 5.0300 | 5.0900 | 5.0900 | 233,900 |
| Dec 27, 2023 | 5.0700 | 5.1600 | 5.0300 | 5.1400 | 5.1400 | 224,000 |
| Dec 26, 2023 | 5.0100 | 5.1100 | 4.9490 | 5.0700 | 5.0700 | 277,700 |
| Dec 22, 2023 | 5.1200 | 5.1400 | 4.9200 | 5.0100 | 5.0100 | 250,600 |
| Dec 21, 2023 | 4.9300 | 5.0950 | 4.9300 | 5.0900 | 5.0900 | 277,100 |
| Dec 20, 2023 | 4.9500 | 5.1100 | 4.8600 | 4.8700 | 4.8700 | 328,000 |
| Dec 19, 2023 | 4.6900 | 4.9800 | 4.6900 | 4.9700 | 4.9700 | 366,600 |
| Dec 18, 2023 | 4.6300 | 4.6300 | 4.4700 | 4.6100 | 4.6100 | 305,900 |
| Dec 15, 2023 | 4.7400 | 4.7900 | 4.5200 | 4.6200 | 4.6200 | 572,100 |
| Dec 14, 2023 | 4.5900 | 4.7300 | 4.5100 | 4.7200 | 4.7200 | 648,200 |
| Dec 13, 2023 | 4.2300 | 4.4300 | 4.1050 | 4.4200 | 4.4200 | 376,800 |
| Dec 12, 2023 | 4.2200 | 4.2550 | 4.1400 | 4.2500 | 4.2500 | 245,100 |
| Dec 11, 2023 | 4.2500 | 4.3000 | 4.1400 | 4.2100 | 4.2100 | 198,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.