Holley Inc (HLLY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -6.04026845638 | 2.98 | 3.05 | 2.8 | 240229 | 2.91990429 | CS |
| 4 | -0.05 | -1.75438596491 | 2.85 | 3.24 | 2.77 | 352865 | 3.02583787 | CS |
| 12 | 0.05 | 1.81818181818 | 2.75 | 3.24 | 2.563991 | 401621 | 2.89477196 | CS |
| 26 | -0.29 | -9.38511326861 | 3.09 | 3.46 | 2.29 | 390169 | 2.92378622 | CS |
| 52 | -2.2 | -44 | 5 | 5.2288 | 2.29 | 371534 | 3.39569231 | CS |
| 156 | -8.84 | -75.9450171821 | 11.64 | 14.68 | 1.8801 | 564457 | 5.14642266 | CS |
| 260 | -6.95 | -71.2820512821 | 9.75 | 14.68 | 1.8801 | 508764 | 5.60310485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 2.8 | -0.17 | -5.72 | 2.98 | 2.98 | 2.8 | 214249 |
| 1738885200 | 2.97 | 0.01 | 0.34 | 2.98 | 3.04 | 2.97 | 170236 |
| 1738798800 | 2.96 | -0.04 | -1.33 | 2.98 | 3.0299999 | 2.94 | 249716 |
| 1738712400 | 3 | 0.1 | 3.45 | 2.91 | 3.0099999 | 2.91 | 184334 |
| 1738626000 | 2.9 | -0.15 | -4.92 | 2.98 | 3.05 | 2.9 | 382612 |
| 1738366800 | 3.05 | -0.08 | -2.56 | 3.15 | 3.16 | 2.95 | 279530 |
| 1738280400 | 3.13 | 0.11 | 3.64 | 3.06 | 3.19 | 3.049 | 256966 |
| 1738194000 | 3.02 | -0.12 | -3.82 | 3.12 | 3.13 | 3.0099999 | 470502 |
| 1738107600 | 3.14 | -0.04 | -1.26 | 3.16 | 3.205 | 3.085 | 334488 |
| 1738021200 | 3.18 | 0.04 | 1.27 | 3.15 | 3.24 | 3.14 | 232233 |
| 1737762000 | 3.14 | 0.08 | 2.61 | 3.12 | 3.185 | 3.11 | 194699 |
| 1737675600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1737589200 | 3.06 | -0.12 | -3.77 | 3.15 | 3.17 | 3.045 | 227255 |
| 1737502800 | 3.18 | 0.06 | 1.92 | 3.14 | 3.21 | 3.1349999 | 733131 |
| 1737157200 | 3.12 | 0.05 | 1.63 | 3.1 | 3.15 | 3.09 | 369101 |
| 1737070800 | 3.07 | 0.02 | 0.66 | 3.05 | 3.09 | 3.02 | 300683 |
| 1736984400 | 3.05 | 0.15 | 5.17 | 2.94 | 3.075 | 2.94 | 477613 |
| 1736898000 | 2.9 | 0.05 | 1.75 | 2.88 | 3.06 | 2.876 | 879031 |
| 1736811600 | 2.85 | 0 | 0.00 | 2.85 | 2.88 | 2.77 | 395192 |
| 1736552400 | 2.85 | -0.12 | -4.04 | 2.93 | 2.93 | 2.82 | 272875 |
| 1736379600 | 2.97 | -0.05 | -1.66 | 2.99 | 3.0099999 | 2.95 | 210695 |
| 1736293200 | 3.02 | 0 | 0.00 | 3 | 3.0699 | 3 | 249190 |
| 1736206800 | 3.02 | -0.03 | -0.98 | 3.08 | 3.11 | 3.02 | 287676 |
| 1735947600 | 3.05 | 0.04 | 1.33 | 3.02 | 3.06 | 2.975 | 232350 |
| 1735861200 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.075 | 2.985 | 435320 |
| 1735688400 | 3.02 | 0.01 | 0.33 | 3.02 | 3.1 | 2.98 | 284630 |
| 1735602000 | 3.0099999 | 0.01 | 0.33 | 2.97 | 3.04 | 2.9049999 | 540770 |
| 1735342800 | 3 | 0.07 | 2.39 | 2.93 | 3.0099999 | 2.93 | 350283 |
| 1735256400 | 2.93 | 0.09 | 3.17 | 2.82 | 2.9484 | 2.82 | 270003 |
| 1735077840 | 2.84 | 0.04 | 1.43 | 2.77 | 2.84 | 2.7599999 | 166893 |
| 1734997200 | 2.8 | 0.04 | 1.45 | 2.7799999 | 2.82 | 2.715 | 536564 |
| 1734738000 | 2.7599999 | 0.02 | 0.73 | 2.7 | 2.79 | 2.7 | 594025 |
| 1734651600 | 2.74 | 0 | 0.00 | 2.75 | 2.83 | 2.705 | 538640 |
| 1734565200 | 2.74 | -0.1 | -3.52 | 2.85 | 2.895 | 2.72 | 710197 |
| 1734478800 | 2.84 | 0.1 | 3.65 | 2.77 | 2.88 | 2.73 | 680712 |
| 1734392400 | 2.74 | -0.03 | -1.08 | 2.75 | 2.805 | 2.73 | 2009060 |
| 1734133200 | 2.77 | -0.09 | -3.15 | 2.89 | 2.89 | 2.75 | 453498 |
| 1734046800 | 2.86 | 0.01 | 0.35 | 2.86 | 2.88 | 2.825 | 211265 |
| 1733960400 | 2.85 | 0 | 0.00 | 2.87 | 2.87 | 2.79 | 246775 |
| 1733874000 | 2.85 | 0.09 | 3.26 | 2.77 | 2.86 | 2.695 | 261616 |
| 1733787600 | 2.7599999 | 0.01 | 0.36 | 2.73 | 2.88 | 2.73 | 381545 |
| 1733528400 | 2.75 | 0.04 | 1.48 | 2.71 | 2.7599999 | 2.71 | 246925 |
| 1733442000 | 2.71 | -0.2 | -6.87 | 2.91 | 2.96 | 2.69 | 293454 |
| 1733355600 | 2.91 | 0.01 | 0.34 | 2.88 | 2.93 | 2.85 | 390640 |
| 1733269200 | 2.9 | -0.02 | -0.68 | 2.91 | 2.93 | 2.835 | 273115 |
| 1733182800 | 2.92 | 0.08 | 2.82 | 2.87 | 2.94 | 2.8399 | 303849 |
| 1732917840 | 2.84 | -0.04 | -1.39 | 2.89 | 2.91 | 2.83 | 222968 |
| 1732750800 | 2.88 | 0 | 0.00 | 2.88 | 2.94 | 2.88 | 288679 |
| 1732664400 | 2.88 | -0.06 | -2.04 | 2.94 | 2.94 | 2.795 | 443914 |
| 1732578000 | 2.94 | 0.06 | 2.08 | 2.92 | 3 | 2.915 | 1434466 |
| 1732318800 | 2.88 | 0.14 | 5.11 | 2.73 | 2.9 | 2.73 | 309660 |
| 1732232400 | 2.74 | 0.09 | 3.40 | 2.66 | 2.7599999 | 2.6549999 | 264996 |
| 1732146000 | 2.65 | 0.03 | 1.15 | 2.63 | 2.66 | 2.563991 | 291719 |
| 1732059600 | 2.62 | -0.04 | -1.50 | 2.64 | 2.65 | 2.585 | 306074 |
| 1731973200 | 2.66 | -0.1 | -3.62 | 2.75 | 2.7599999 | 2.65 | 340916 |
| 1731714000 | 2.7599999 | 0.06 | 2.22 | 2.71 | 2.83 | 2.69 | 309884 |
| 1731627600 | 2.7 | -0.03 | -1.10 | 2.74 | 2.7599999 | 2.68 | 333651 |
| 1731541200 | 2.73 | -0.01 | -0.36 | 2.79 | 2.82 | 2.695 | 463656 |
| 1731454800 | 2.74 | -0.12 | -4.20 | 2.82 | 2.85 | 2.725 | 619479 |
| 1731368400 | 2.86 | 0.1 | 3.62 | 2.77 | 2.88 | 2.7 | 663952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
