Holley Inc. (HLLY)

AI Score

Unlock

2.14

-0.23 (-9.70%)

At close: Apr 15, 2025, 3:59 PM

2.18

1.96%

After-hours: Apr 15, 2025, 08:00 PM EDT

Holley Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	2.35	2.35	2.36	2.36	2.14	2.14	2.14	2.14	-9.70%	575,500
Apr 14, 2025	2.35	2.35	2.40	2.40	2.15	2.15	2.37	2.37	4.41%	1,533,412
Apr 11, 2025	2.29	2.29	2.34	2.34	2.24	2.24	2.27	2.27	-1.30%	375,200
Apr 10, 2025	2.34	2.34	2.37	2.37	2.30	2.30	2.30	2.30	-4.56%	378,205
Apr 9, 2025	2.32	2.32	2.47	2.47	2.27	2.27	2.41	2.41	2.99%	686,032
Apr 8, 2025	2.42	2.42	2.45	2.45	2.30	2.30	2.34	2.34	-1.27%	625,843
Apr 7, 2025	2.33	2.33	2.47	2.47	2.27	2.27	2.37	2.37	-1.25%	783,876
Apr 4, 2025	2.28	2.28	2.41	2.41	2.26	2.26	2.40	2.40	0.00%	556,621
Apr 3, 2025	2.52	2.52	2.54	2.54	2.40	2.40	2.40	2.40	-6.61%	458,727
Apr 2, 2025	2.53	2.53	2.63	2.63	2.53	2.53	2.57	2.57	0.00%	260,100
Apr 1, 2025	2.56	2.56	2.64	2.64	2.54	2.54	2.57	2.57	0.00%	341,305
Mar 31, 2025	2.62	2.62	2.62	2.62	2.54	2.54	2.57	2.57	-2.28%	622,560
Mar 28, 2025	2.67	2.67	2.72	2.72	2.63	2.63	2.63	2.63	-2.23%	408,935
Mar 27, 2025	2.65	2.65	2.72	2.72	2.60	2.60	2.69	2.69	0.75%	357,400
Mar 26, 2025	2.60	2.60	2.72	2.72	2.60	2.60	2.67	2.67	2.69%	321,300
Mar 25, 2025	2.53	2.53	2.61	2.61	2.50	2.50	2.60	2.60	1.17%	412,900
Mar 24, 2025	2.57	2.57	2.67	2.67	2.55	2.55	2.57	2.57	1.58%	438,100
Mar 21, 2025	2.46	2.46	2.54	2.54	2.42	2.42	2.53	2.53	1.20%	632,233
Mar 20, 2025	2.44	2.44	2.51	2.51	2.44	2.44	2.50	2.50	1.21%	1,064,800
Mar 19, 2025	2.38	2.38	2.48	2.48	2.37	2.37	2.47	2.47	2.92%	303,000
Mar 18, 2025	2.46	2.46	2.54	2.54	2.38	2.38	2.40	2.40	-2.04%	346,400
Mar 17, 2025	2.39	2.39	2.49	2.49	2.34	2.34	2.45	2.45	1.66%	401,800
Mar 14, 2025	2.37	2.37	2.45	2.45	2.26	2.26	2.41	2.41	-0.82%	657,200
Mar 13, 2025	2.41	2.41	2.48	2.48	2.31	2.31	2.43	2.43	-0.82%	750,120
Mar 12, 2025	3.06	3.06	3.06	3.06	2.43	2.43	2.45	2.45	-17.79%	1,115,300
Mar 11, 2025	2.82	2.82	3.00	3.00	2.57	2.57	2.98	2.98	24.17%	1,437,200
Mar 10, 2025	2.44	2.44	2.48	2.48	2.34	2.34	2.40	2.40	-1.23%	439,844
Mar 7, 2025	2.52	2.52	2.53	2.53	2.41	2.41	2.43	2.43	-2.02%	435,219
Mar 6, 2025	2.47	2.47	2.53	2.53	2.42	2.42	2.48	2.48	0.81%	564,800
Mar 5, 2025	2.55	2.55	2.60	2.60	2.46	2.46	2.46	2.46	-3.53%	320,633
Mar 4, 2025	2.60	2.60	2.62	2.62	2.49	2.49	2.55	2.55	-3.77%	592,839
Mar 3, 2025	2.72	2.72	2.73	2.73	2.64	2.64	2.65	2.65	-2.57%	274,319
Feb 28, 2025	2.92	2.92	2.96	2.96	2.70	2.70	2.72	2.72	-7.48%	393,800
Feb 27, 2025	2.91	2.91	2.95	2.95	2.89	2.89	2.94	2.94	0.34%	452,116
Feb 26, 2025	2.87	2.87	2.95	2.95	2.85	2.85	2.93	2.93	1.38%	227,300
Feb 25, 2025	2.78	2.78	2.90	2.90	2.76	2.76	2.89	2.89	4.33%	312,000
Feb 24, 2025	2.73	2.73	2.79	2.79	2.67	2.67	2.77	2.77	2.97%	265,852
Feb 21, 2025	2.74	2.74	2.76	2.76	2.65	2.65	2.69	2.69	-0.74%	320,442
Feb 20, 2025	2.70	2.70	2.83	2.83	2.68	2.68	2.71	2.71	0.74%	255,200
Feb 19, 2025	2.85	2.85	2.89	2.89	2.68	2.68	2.69	2.69	-6.92%	250,738
Feb 18, 2025	2.89	2.89	2.95	2.95	2.84	2.84	2.89	2.89	1.76%	271,714
Feb 14, 2025	2.89	2.89	2.91	2.91	2.82	2.82	2.84	2.84	0.00%	103,926
Feb 13, 2025	2.87	2.87	2.91	2.91	2.84	2.84	2.84	2.84	0.35%	87,300
Feb 12, 2025	2.83	2.83	2.88	2.88	2.81	2.81	2.83	2.83	-1.05%	226,400
Feb 11, 2025	2.83	2.83	2.90	2.90	2.82	2.82	2.86	2.86	0.35%	275,700
Feb 10, 2025	2.84	2.84	2.89	2.89	2.79	2.79	2.85	2.85	1.79%	199,820
Feb 7, 2025	2.98	2.98	2.98	2.98	2.80	2.80	2.80	2.80	-5.72%	214,249
Feb 6, 2025	2.98	2.98	3.04	3.04	2.97	2.97	2.97	2.97	0.34%	170,236
Feb 5, 2025	2.98	2.98	3.03	3.03	2.94	2.94	2.96	2.96	-1.33%	249,719
Feb 4, 2025	2.91	2.91	3.01	3.01	2.91	2.91	3.00	3.00	3.45%	184,334