Holley Inc.HLLYNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.90 | $4.13 | $3.84 | $4.05 | 618,477 |
| 1/30/2026 | $3.87 | $3.91 | $3.79 | $3.85 | 601,600 |
| 1/29/2026 | $3.89 | $3.95 | $3.85 | $3.93 | 470,349 |
| 1/28/2026 | $4.07 | $4.08 | $3.88 | $3.89 | 489,916 |
| 1/27/2026 | $4.05 | $4.07 | $3.97 | $4.07 | 411,100 |
| 1/26/2026 | $4.06 | $4.12 | $4.04 | $4.04 | 379,503 |
| 1/23/2026 | $4.15 | $4.18 | $4.03 | $4.05 | 381,943 |
| 1/22/2026 | $4.26 | $4.27 | $4.17 | $4.18 | 981,934 |
| 1/21/2026 | $4.11 | $4.22 | $4.05 | $4.20 | 678,485 |
| 1/20/2026 | $4.03 | $4.16 | $4.03 | $4.06 | 964,123 |
| 1/16/2026 | $4.21 | $4.37 | $4.13 | $4.13 | 936,201 |
| 1/15/2026 | $4.19 | $4.28 | $4.17 | $4.22 | 982,600 |
| 1/14/2026 | $4.20 | $4.21 | $4.09 | $4.19 | 875,400 |
| 1/13/2026 | $4.20 | $4.26 | $4.10 | $4.18 | 806,916 |
| 1/12/2026 | $3.96 | $4.28 | $3.95 | $4.21 | 1.98M |
| 1/9/2026 | $4.13 | $4.13 | $3.88 | $3.99 | 578,137 |
| 1/8/2026 | $4.18 | $4.21 | $4.08 | $4.10 | 691,416 |
| 1/7/2026 | $4.09 | $4.20 | $4.07 | $4.18 | 565,100 |
| 1/6/2026 | $4.14 | $4.21 | $3.99 | $4.09 | 663,000 |
| 1/5/2026 | $4.12 | $4.30 | $4.05 | $4.16 | 819,027 |
| 1/2/2026 | $4.08 | $4.21 | $4.07 | $4.14 | 436,500 |
| 12/31/2025 | $4.24 | $4.29 | $4.12 | $4.13 | 312,813 |
| 12/30/2025 | $4.22 | $4.25 | $4.19 | $4.24 | 433,528 |
| 12/29/2025 | $4.15 | $4.23 | $4.13 | $4.23 | 374,900 |
| 12/26/2025 | $4.17 | $4.23 | $4.16 | $4.17 | 322,100 |
| 12/24/2025 | $4.26 | $4.30 | $4.17 | $4.19 | 357,438 |
| 12/23/2025 | $4.10 | $4.31 | $4.10 | $4.24 | 660,500 |
| 12/22/2025 | $4.21 | $4.25 | $4.09 | $4.13 | 492,527 |
| 12/19/2025 | $4.10 | $4.22 | $4.05 | $4.18 | 2.97M |
| 12/18/2025 | $4.19 | $4.25 | $4.12 | $4.13 | 730,116 |
| 12/17/2025 | $4.18 | $4.24 | $4.12 | $4.12 | 638,400 |
| 12/16/2025 | $4.16 | $4.25 | $4.09 | $4.15 | 700,583 |
| 12/15/2025 | $4.29 | $4.29 | $4.14 | $4.14 | 824,466 |
| 12/12/2025 | $4.27 | $4.33 | $4.21 | $4.23 | 993,454 |
| 12/11/2025 | $4.25 | $4.28 | $4.16 | $4.23 | 671,807 |
| 12/10/2025 | $4.10 | $4.25 | $4.09 | $4.25 | 928,324 |
| 12/9/2025 | $4.04 | $4.16 | $4.01 | $4.11 | 951,800 |
| 12/8/2025 | $4.31 | $4.31 | $4.01 | $4.04 | 1.49M |
| 12/5/2025 | $4.35 | $4.40 | $4.26 | $4.30 | 696,919 |
| 12/4/2025 | $4.41 | $4.43 | $4.30 | $4.35 | 1.22M |
| 12/3/2025 | $4.34 | $4.43 | $4.27 | $4.39 | 1.46M |
| 12/2/2025 | $4.32 | $4.39 | $4.23 | $4.34 | 1.15M |
| 12/1/2025 | $4.21 | $4.33 | $4.20 | $4.32 | 851,020 |
| 11/28/2025 | $4.20 | $4.31 | $4.20 | $4.26 | 410,843 |
| 11/26/2025 | $4.05 | $4.24 | $4.05 | $4.20 | 751,100 |
| 11/25/2025 | $4.02 | $4.15 | $4.00 | $4.08 | 710,300 |
| 11/24/2025 | $3.93 | $4.09 | $3.85 | $3.98 | 1.19M |
| 11/21/2025 | $3.72 | $3.96 | $3.69 | $3.94 | 809,775 |
| 11/20/2025 | $3.75 | $3.76 | $3.58 | $3.69 | 598,746 |
| 11/19/2025 | $3.89 | $3.90 | $3.71 | $3.72 | 612,352 |
| 11/18/2025 | $3.82 | $3.87 | $3.74 | $3.87 | 507,734 |
| 11/17/2025 | $3.80 | $3.88 | $3.72 | $3.86 | 680,400 |
| 11/14/2025 | $3.75 | $3.86 | $3.75 | $3.84 | 622,019 |
| 11/13/2025 | $3.77 | $3.95 | $3.77 | $3.90 | 1.34M |
| 11/12/2025 | $3.78 | $3.86 | $3.73 | $3.85 | 1.64M |
| 11/11/2025 | $3.62 | $3.84 | $3.59 | $3.79 | 1.17M |
| 11/10/2025 | $3.81 | $4.00 | $3.59 | $3.59 | 2.48M |
| 11/7/2025 | $3.36 | $4.07 | $3.20 | $3.62 | 20.82M |
| 11/6/2025 | $2.87 | $2.89 | $2.69 | $2.73 | 934,131 |
| 11/5/2025 | $2.95 | $2.95 | $2.80 | $2.84 | 691,435 |