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 | -0.335 | -9.91124260355 | 3.38 | 3.46 | 3.015 | 511974 | 3.16221299 | CS |
| 4 | -0.235 | -7.16463414634 | 3.28 | 3.46 | 3.015 | 340261 | 3.19153353 | CS |
| 12 | -0.455 | -13 | 3.5 | 4.08 | 2.94 | 423708 | 3.38333392 | CS |
| 26 | -1.255 | -29.1860465116 | 4.3 | 4.575 | 2.94 | 357593 | 3.60442663 | CS |
| 52 | -1.875 | -38.1097560976 | 4.92 | 5.23 | 2.94 | 361462 | 4.03690368 | CS |
| 156 | -8.995 | -74.7093023256 | 12.04 | 14.68 | 1.8801 | 533915 | 5.62912381 | CS |
| 260 | -6.705 | -68.7692307692 | 9.75 | 14.68 | 1.8801 | 521711 | 5.84598851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 3.05 | -0.05 | -1.61 | 3.1 | 3.14 | 3.05 | 373606 |
| 1726872000 | 3.1 | -0.14 | -4.32 | 3.23 | 3.25 | 3.09 | 1264464 |
| 1726785600 | 3.24 | -0.06 | -1.82 | 3.4 | 3.4 | 3.22 | 406862 |
| 1726699200 | 3.3 | -0.1 | -2.94 | 3.41 | 3.46 | 3.3 | 328662 |
| 1726612800 | 3.4 | 0.05 | 1.49 | 3.3991 | 3.445 | 3.36 | 179947 |
| 1726526400 | 3.35 | 0.03 | 0.90 | 3.36 | 3.36 | 3.315 | 316399 |
| 1726267200 | 3.32 | 0.16 | 5.06 | 3.19 | 3.32 | 3.19 | 363367 |
| 1726180800 | 3.16 | 0.07 | 2.27 | 3.12 | 3.18 | 3.09 | 202403 |
| 1726094400 | 3.09 | -0.03 | -0.96 | 3.11 | 3.11 | 3.035 | 252505 |
| 1726008000 | 3.12 | -0.02 | -0.64 | 3.11 | 3.16 | 3.075 | 270316 |
| 1725921600 | 3.14 | 0.05 | 1.62 | 3.08 | 3.18 | 3.0567 | 359040 |
| 1725662400 | 3.09 | -0.06 | -1.90 | 3.1549999 | 3.2 | 3.075 | 230793 |
| 1725576000 | 3.15 | -0.05 | -1.56 | 3.175 | 3.2 | 3.115 | 220486 |
| 1725489600 | 3.2 | -0.06 | -1.84 | 3.27 | 3.285 | 3.18 | 372420 |
| 1725403200 | 3.2599999 | 0.03 | 0.93 | 3.24 | 3.315 | 3.23 | 327850 |
| 1725057600 | 3.23 | 0.02 | 0.62 | 3.23 | 3.235 | 3.175 | 361697 |
| 1724971200 | 3.21 | -0.05 | -1.53 | 3.2599999 | 3.285 | 3.21 | 201250 |
| 1724884800 | 3.2599999 | -0.04 | -1.21 | 3.2799999 | 3.32 | 3.241 | 179793 |
| 1724798400 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.32 | 3.225 | 227740 |
| 1724712000 | 3.2799999 | 0.01 | 0.31 | 3.3 | 3.38 | 3.27 | 443586 |
| 1724452800 | 3.27 | 0.18 | 5.83 | 3.1 | 3.27 | 3.1 | 401377 |
| 1724366400 | 3.09 | -0.06 | -1.90 | 3.15 | 3.18 | 3.09 | 129895 |
| 1724280000 | 3.15 | 0.05 | 1.61 | 3.11 | 3.17 | 3.07 | 316303 |
| 1724193600 | 3.1 | 0.01 | 0.32 | 3.1 | 3.13 | 3.02 | 419075 |
| 1724107200 | 3.09 | 0.04 | 1.31 | 3.04 | 3.095 | 2.97 | 694091 |
| 1723848000 | 3.05 | 0.03 | 0.99 | 3.0299999 | 3.055 | 3.0099999 | 465658 |
| 1723761600 | 3.02 | 0.07 | 2.37 | 3.04 | 3.08 | 2.95 | 356314 |
| 1723675200 | 2.95 | -0.1 | -3.28 | 3.08 | 3.08 | 2.94 | 321720 |
| 1723588800 | 3.05 | 0.05 | 1.67 | 3.02 | 3.065 | 3.0099999 | 439783 |
| 1723502400 | 3 | 0.03 | 1.01 | 3.09 | 3.09 | 2.95 | 581898 |
| 1723243200 | 2.97 | -0.17 | -5.41 | 3.12 | 3.16 | 2.94 | 937970 |
| 1723156800 | 3.14 | -0.06 | -1.88 | 3.19 | 3.245 | 3.1 | 679300 |
| 1723070400 | 3.2 | -0.22 | -6.43 | 3.37 | 3.44 | 3.19 | 1029805 |
| 1722984000 | 3.42 | -0.09 | -2.56 | 3.5 | 3.5 | 3.4 | 398785 |
| 1722897600 | 3.51 | -0.07 | -1.96 | 3.36 | 3.55 | 3.33 | 889072 |
| 1722638400 | 3.58 | -0.19 | -5.04 | 3.61 | 3.665 | 3.545 | 313010 |
| 1722552000 | 3.77 | -0.17 | -4.31 | 3.93 | 3.95 | 3.71 | 430034 |
| 1722465600 | 3.94 | 0.09 | 2.34 | 3.88 | 4.055 | 3.85 | 671616 |
| 1722379200 | 3.85 | 0 | 0.00 | 3.86 | 3.9 | 3.81 | 533653 |
| 1722292800 | 3.85 | -0.04 | -1.03 | 3.86 | 3.9 | 3.745 | 326827 |
| 1722033600 | 3.89 | 0.12 | 3.18 | 3.82 | 3.915 | 3.755 | 656465 |
| 1721947200 | 3.77 | 0.18 | 5.01 | 3.63 | 3.795 | 3.58 | 722604 |
| 1721860800 | 3.59 | -0.11 | -2.97 | 3.66 | 3.75 | 3.58 | 792025 |
| 1721774400 | 3.7 | 0.04 | 0.95 | 3.65 | 3.755 | 3.6 | 746023 |
| 1721688000 | 3.665 | -0.01 | -0.14 | 3.74 | 3.74 | 3.6 | 305929 |
| 1721428800 | 3.67 | -0.18 | -4.68 | 3.81 | 3.82 | 3.64 | 313278 |
| 1721342400 | 3.85 | -0.14 | -3.51 | 3.96 | 4.05 | 3.85 | 437966 |
| 1721256000 | 3.99 | -0.07 | -1.72 | 4.03 | 4.055 | 3.975 | 230444 |
| 1721169600 | 4.0599999 | 0.27 | 7.12 | 3.83 | 4.08 | 3.82 | 387879 |
| 1721083200 | 3.79 | 0.05 | 1.34 | 3.78 | 3.83 | 3.73 | 231629 |
| 1720824000 | 3.74 | 0.05 | 1.36 | 3.7 | 3.78 | 3.68 | 241515 |
| 1720737600 | 3.69 | 0.26 | 7.58 | 3.49 | 3.72 | 3.49 | 496243 |
| 1720651200 | 3.43 | 0.06 | 1.78 | 3.39 | 3.44 | 3.35 | 225276 |
| 1720564800 | 3.37 | -0.03 | -0.88 | 3.39 | 3.45 | 3.37 | 207437 |
| 1720478400 | 3.4 | 0.07 | 2.10 | 3.36 | 3.445 | 3.35 | 355305 |
| 1720219200 | 3.33 | -0.12 | -3.48 | 3.44 | 3.44 | 3.255 | 532648 |
| 1720040640 | 3.45 | 0 | 0.00 | 3.43 | 3.49 | 3.42 | 112274 |
| 1719960000 | 3.45 | -0.03 | -0.86 | 3.5 | 3.5203 | 3.425 | 168289 |
| 1719873600 | 3.48 | -0.1 | -2.79 | 3.59 | 3.62 | 3.465 | 228065 |
| 1719614400 | 3.58 | 0 | 0.00 | 3.61 | 3.63 | 3.43 | 1499929 |
| 1719528000 | 3.58 | 0.04 | 1.13 | 3.53 | 3.58 | 3.475 | 407111 |
| 1719441600 | 3.54 | -0.02 | -0.56 | 3.53 | 3.55 | 3.46 | 279016 |
| 1719355200 | 3.56 | -0.08 | -2.20 | 3.62 | 3.62 | 3.535 | 248329 |
| 1719268800 | 3.64 | 0.07 | 1.96 | 3.58 | 3.69 | 3.56 | 260332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
