Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Holley Inc (NY: HLLY )

3.990 -0.030 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.810 5.895 5.610 5.670 797,631 -0.04(-0.70%)
Aug 30, 2022 5.840 5.850 5.650 5.710 940,314 -0.13(-2.23%)
Aug 29, 2022 5.970 6.060 5.785 5.840 600,091 -0.18(-2.99%)
Aug 26, 2022 6.270 6.280 6.000 6.020 406,483 -0.19(-3.06%)
Aug 25, 2022 6.000 6.250 6.000 6.210 425,344 +0.24(+4.02%)
Aug 24, 2022 5.840 6.020 5.840 5.970 380,096 +0.12(+2.05%)
Aug 23, 2022 5.990 6.090 5.810 5.850 700,630 -0.19(-3.15%)
Aug 22, 2022 6.290 6.300 6.000 6.040 498,853 -0.32(-5.03%)
Aug 19, 2022 6.300 6.440 6.240 6.360 827,769 +0.11(+1.76%)
Aug 18, 2022 6.170 6.295 6.160 6.250 529,625 +0.05(+0.81%)
Aug 17, 2022 6.380 6.400 6.190 6.200 693,908 -0.18(-2.82%)
Aug 16, 2022 6.450 6.480 6.261 6.380 782,594 -0.09(-1.39%)
Aug 15, 2022 6.470 6.550 6.430 6.470 673,958 -0.10(-1.52%)
Aug 12, 2022 6.200 6.600 6.200 6.570 765,411 +0.30(+4.78%)
Aug 11, 2022 6.480 6.650 6.150 6.270 1,223,274 -0.22(-3.39%)
Aug 10, 2022 6.310 6.535 6.215 6.490 907,414 +0.30(+4.85%)
Aug 09, 2022 6.200 6.330 5.970 6.190 914,358 -0.02(-0.32%)
Aug 08, 2022 5.750 6.250 5.750 6.210 1,339,464 +0.48(+8.38%)
Aug 05, 2022 6.000 6.040 5.680 5.730 1,574,687 -0.31(-5.13%)
Aug 04, 2022 6.100 6.430 6.000 6.040 2,868,892 +0.02(+0.33%)
Aug 03, 2022 6.470 6.570 6.020 6.020 2,269,448 -0.48(-7.38%)
Aug 02, 2022 6.610 6.749 6.450 6.500 1,921,297 -0.17(-2.55%)
Aug 01, 2022 8.070 8.070 6.320 6.670 8,172,608 -1.32(-16.52%)
Jul 29, 2022 9.330 9.380 7.970 7.990 8,920,420 -4.68(-36.94%)
Jul 28, 2022 12.22 12.68 12.16 12.67 339,365 +0.52(+4.28%)
Jul 27, 2022 12.22 12.24 12.03 12.15 328,673 +0.01(+0.08%)
Jul 26, 2022 12.20 12.22 12.00 12.14 249,838 -0.06(-0.49%)
Jul 25, 2022 12.15 12.31 11.99 12.20 191,148 +0.08(+0.66%)
Jul 22, 2022 12.40 12.42 12.03 12.12 230,037 -0.25(-2.02%)
Jul 21, 2022 11.93 12.37 11.93 12.37 413,518 +0.35(+2.91%)
Jul 20, 2022 11.58 12.03 11.58 12.02 324,737 +0.37(+3.18%)
Jul 19, 2022 11.60 11.71 11.49 11.65 307,411 +0.21(+1.84%)
Jul 18, 2022 11.64 11.72 11.42 11.44 261,714 -0.09(-0.78%)
Jul 15, 2022 11.17 11.54 11.02 11.53 258,537 +0.53(+4.82%)
Jul 14, 2022 10.69 11.04 10.69 11.00 243,454 +0.10(+0.92%)
Jul 13, 2022 10.98 11.08 10.80 10.90 1,442,688 -0.18(-1.62%)
Jul 12, 2022 10.99 11.20 10.97 11.08 452,451 +0.12(+1.09%)
Jul 11, 2022 11.19 11.33 10.94 10.96 188,111 -0.37(-3.27%)
Jul 08, 2022 11.38 11.54 11.28 11.33 238,593 -0.13(-1.13%)
Jul 07, 2022 10.97 11.47 10.90 11.46 594,462 +0.61(+5.62%)
Jul 06, 2022 10.90 10.93 10.68 10.85 320,129 +0.01(+0.09%)
Jul 05, 2022 10.79 11.04 10.69 10.84 642,093 -0.14(-1.28%)
Jul 01, 2022 10.45 10.98 10.45 10.98 375,846 +0.48(+4.57%)
Jun 30, 2022 10.56 10.72 10.33 10.50 1,497,827 -0.20(-1.87%)
Jun 29, 2022 10.73 10.81 10.49 10.70 415,289 -0.04(-0.37%)
Jun 28, 2022 11.13 11.13 10.68 10.74 416,590 -0.18(-1.65%)
Jun 27, 2022 10.27 10.92 10.27 10.92 659,075 +0.67(+6.54%)
Jun 24, 2022 10.03 10.45 9.900 10.25 7,930,976 +0.25(+2.50%)
Jun 23, 2022 10.02 10.21 9.800 10.00 622,369 -0.03(-0.30%)
Jun 22, 2022 10.11 10.36 9.910 10.03 1,974,243 -0.04(-0.40%)
Jun 21, 2022 10.24 10.48 10.04 10.07 519,227 -0.05(-0.49%)
Jun 17, 2022 10.01 10.16 9.840 10.12 648,915 +0.13(+1.30%)
Jun 16, 2022 9.960 10.17 9.770 9.990 530,228 -0.11(-1.09%)
Jun 15, 2022 9.930 10.30 9.810 10.10 533,249 +0.26(+2.64%)
Jun 14, 2022 9.810 9.895 9.670 9.840 354,531 +0.07(+0.72%)
Jun 13, 2022 10.00 10.05 9.640 9.770 595,925 -0.47(-4.59%)
Jun 10, 2022 10.40 10.55 10.24 10.24 443,319 -0.30(-2.85%)
Jun 09, 2022 10.68 10.76 10.51 10.54 447,114 -0.21(-1.95%)
Jun 08, 2022 10.82 11.06 10.71 10.75 375,054 -0.06(-0.56%)
Jun 07, 2022 10.84 10.87 10.43 10.81 491,390 -0.19(-1.73%)
Jun 06, 2022 10.96 11.18 10.79 11.00 602,875 +0.26(+2.42%)
Jun 03, 2022 10.91 11.09 10.54 10.74 314,953 -0.34(-3.07%)
Jun 02, 2022 10.44 11.10 10.39 11.08 630,593 +0.64(+6.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.