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