Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Holley Inc (NY: HLLY )

4.000 -0.070 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 4.450 4.440 4.440 4.460 216,488 +0.01(+0.22%)
Mar 27, 2024 4.290 4.460 4.290 4.450 376,092 +0.19(+4.46%)
Mar 26, 2024 4.310 4.362 4.240 4.260 159,893 +0.00(+0.00%)
Mar 25, 2024 4.300 4.355 4.240 4.260 161,990 -0.05(-1.16%)
Mar 22, 2024 4.440 4.440 4.300 4.310 247,718 -0.16(-3.58%)
Mar 21, 2024 4.420 4.550 4.420 4.470 302,822 +0.06(+1.36%)
Mar 20, 2024 4.270 4.470 4.270 4.410 370,001 +0.09(+2.08%)
Mar 19, 2024 4.400 4.400 4.260 4.320 293,796 +0.07(+1.65%)
Mar 18, 2024 4.120 4.330 4.111 4.250 301,815 +0.13(+3.16%)
Mar 15, 2024 4.170 4.310 4.100 4.120 743,591 -0.09(-2.14%)
Mar 14, 2024 4.130 4.220 4.090 4.210 351,041 +0.04(+0.96%)
Mar 13, 2024 4.130 4.210 4.100 4.170 388,970 +0.05(+1.21%)
Mar 12, 2024 4.050 4.200 4.000 4.120 206,769 +0.08(+1.98%)
Mar 11, 2024 4.040 4.070 4.000 4.040 201,111 -0.02(-0.49%)
Mar 08, 2024 4.170 4.250 4.030 4.060 238,683 -0.01(-0.25%)
Mar 07, 2024 4.050 4.160 4.030 4.070 348,059 +0.01(+0.25%)
Mar 06, 2024 4.230 4.230 4.035 4.060 266,063 -0.09(-2.17%)
Mar 05, 2024 4.190 4.235 4.140 4.150 223,940 -0.07(-1.66%)
Mar 04, 2024 4.330 4.330 4.200 4.220 295,462 -0.10(-2.31%)
Mar 01, 2024 4.300 4.350 4.150 4.320 352,737 +0.03(+0.70%)
Feb 29, 2024 4.390 4.490 4.145 4.290 418,990 -0.02(-0.46%)
Feb 28, 2024 4.500 4.700 4.270 4.310 539,711 -0.54(-11.13%)
Feb 27, 2024 4.640 4.870 4.640 4.850 353,640 +0.31(+6.83%)
Feb 26, 2024 4.500 4.561 4.440 4.540 204,951 +0.03(+0.67%)
Feb 23, 2024 4.530 4.610 4.460 4.510 175,603 -0.01(-0.22%)
Feb 22, 2024 4.540 4.565 4.390 4.520 322,259 -0.05(-1.09%)
Feb 21, 2024 4.360 4.570 4.290 4.570 270,521 +0.18(+4.10%)
Feb 20, 2024 4.600 4.620 4.280 4.390 700,539 -0.54(-10.95%)
Feb 16, 2024 5.080 5.120 4.910 4.930 517,594 -0.26(-5.01%)
Feb 15, 2024 5.070 5.215 5.041 5.190 406,986 +0.16(+3.18%)
Feb 14, 2024 4.960 5.055 4.930 5.030 365,972 +0.18(+3.71%)
Feb 13, 2024 4.970 5.000 4.810 4.850 445,211 -0.34(-6.55%)
Feb 12, 2024 5.000 5.229 5.000 5.190 272,128 +0.21(+4.22%)
Feb 09, 2024 4.800 5.000 4.740 4.980 216,661 +0.18(+3.75%)
Feb 08, 2024 4.700 4.840 4.620 4.800 188,221 +0.10(+2.13%)
Feb 07, 2024 4.930 4.930 4.700 4.700 196,468 -0.20(-4.08%)
Feb 06, 2024 4.680 4.910 4.670 4.900 201,186 +0.22(+4.70%)
Feb 05, 2024 4.750 4.750 4.630 4.680 208,240 -0.18(-3.70%)
Feb 02, 2024 4.880 4.937 4.770 4.860 214,371 -0.07(-1.42%)
Feb 01, 2024 4.830 4.945 4.760 4.930 216,042 +0.16(+3.35%)
Jan 31, 2024 4.940 5.040 4.760 4.770 271,121 -0.20(-4.02%)
Jan 30, 2024 5.130 5.145 4.950 4.970 322,528 -0.18(-3.50%)
Jan 29, 2024 5.150 5.230 5.060 5.150 460,302 +0.03(+0.59%)
Jan 26, 2024 4.930 5.130 4.930 5.120 330,261 +0.27(+5.57%)
Jan 25, 2024 4.840 4.860 4.715 4.850 237,353 +0.12(+2.54%)
Jan 24, 2024 4.880 4.910 4.680 4.730 267,103 -0.14(-2.87%)
Jan 23, 2024 4.920 5.140 4.840 4.870 308,270 +0.06(+1.25%)
Jan 22, 2024 4.600 4.810 4.581 4.810 357,134 +0.26(+5.71%)
Jan 19, 2024 4.480 4.575 4.395 4.550 302,144 +0.10(+2.25%)
Jan 18, 2024 4.430 4.485 4.330 4.450 191,061 +0.03(+0.68%)
Jan 17, 2024 4.390 4.420 4.320 4.420 272,700 -0.08(-1.78%)
Jan 16, 2024 4.430 4.500 4.352 4.500 210,629 -0.03(-0.66%)
Jan 12, 2024 4.720 4.750 4.510 4.530 219,249 -0.06(-1.31%)
Jan 11, 2024 4.640 4.640 4.470 4.590 239,076 -0.08(-1.71%)
Jan 10, 2024 4.610 4.710 4.600 4.670 230,859 +0.04(+0.86%)
Jan 09, 2024 4.580 4.710 4.560 4.630 250,158 -0.08(-1.70%)
Jan 08, 2024 4.570 4.845 4.520 4.710 254,826 +0.10(+2.17%)
Jan 05, 2024 4.470 4.750 4.450 4.610 599,394 +0.10(+2.22%)
Jan 04, 2024 4.600 4.600 4.415 4.510 216,279 -0.07(-1.53%)
Jan 03, 2024 4.740 4.770 4.580 4.580 306,078 -0.23(-4.78%)
Jan 02, 2024 4.810 4.930 4.730 4.810 272,301 -0.06(-1.23%)
Dec 29, 2023 5.100 5.100 4.870 4.870 317,039 -0.22(-4.32%)
Dec 28, 2023 5.080 5.145 5.030 5.090 233,851 -0.05(-0.97%)
Dec 27, 2023 5.070 5.160 5.030 5.140 222,951 +0.07(+1.38%)
Dec 26, 2023 5.010 5.110 4.949 5.070 277,676 +0.06(+1.20%)
Dec 22, 2023 5.120 5.140 4.920 5.010 256,678 -0.08(-1.57%)
Dec 21, 2023 4.930 5.095 4.930 5.090 277,064 +0.22(+4.52%)
Dec 20, 2023 4.950 5.110 4.860 4.870 328,013 -0.10(-2.01%)
Dec 19, 2023 4.690 4.980 4.690 4.970 366,618 +0.36(+7.81%)
Dec 18, 2023 4.630 4.630 4.470 4.610 305,885 -0.01(-0.22%)
Dec 15, 2023 4.740 4.790 4.520 4.620 572,106 -0.10(-2.12%)
Dec 14, 2023 4.590 4.730 4.510 4.720 648,191 +0.30(+6.79%)
Dec 13, 2023 4.230 4.430 4.105 4.420 376,816 +0.17(+4.00%)
Dec 12, 2023 4.220 4.255 4.140 4.250 245,088 +0.04(+0.95%)
Dec 11, 2023 4.250 4.300 4.140 4.210 198,889 -0.03(-0.71%)
Dec 08, 2023 4.210 4.310 4.200 4.240 198,384 -0.01(-0.24%)
Dec 07, 2023 4.200 4.250 4.150 4.250 205,827 +0.05(+1.19%)
Dec 06, 2023 4.240 4.376 4.190 4.200 276,987 +0.00(+0.00%)
Dec 05, 2023 4.270 4.290 4.190 4.200 293,519 -0.12(-2.78%)
Dec 04, 2023 4.250 4.360 4.200 4.320 310,401 +0.06(+1.41%)
Dec 01, 2023 4.100 4.290 4.050 4.260 375,175 +0.13(+3.15%)
Nov 30, 2023 4.270 4.300 4.110 4.130 524,826 -0.10(-2.36%)
Nov 29, 2023 4.150 4.290 4.150 4.230 378,783 +0.11(+2.67%)
Nov 28, 2023 4.190 4.230 4.080 4.120 277,853 -0.09(-2.14%)
Nov 27, 2023 4.200 4.260 4.170 4.210 298,719 -0.05(-1.17%)
Nov 24, 2023 4.230 4.360 4.210 4.260 292,688 +0.18(+4.41%)
Nov 22, 2023 4.020 4.130 4.000 4.080 421,993 +0.06(+1.49%)
Nov 21, 2023 4.030 4.045 3.940 4.020 312,515 -0.06(-1.47%)
Nov 20, 2023 4.090 4.160 3.990 4.080 359,919 -0.04(-0.97%)
Nov 17, 2023 4.050 4.155 4.020 4.120 453,873 +0.06(+1.48%)
Nov 16, 2023 4.210 4.220 3.970 4.060 469,639 -0.17(-4.02%)
Nov 15, 2023 4.440 4.495 4.220 4.230 1,019,781 +0.11(+2.67%)
Nov 14, 2023 3.780 4.325 3.780 4.120 819,749 +0.40(+10.75%)
Nov 13, 2023 3.760 3.820 3.710 3.720 387,280 -0.05(-1.33%)
Nov 10, 2023 3.630 3.820 3.580 3.770 492,395 +0.14(+3.86%)
Nov 09, 2023 3.880 3.905 3.550 3.630 1,195,498 -0.28(-7.16%)
Nov 08, 2023 4.450 4.670 3.851 3.910 1,413,063 -0.31(-7.35%)
Nov 07, 2023 4.170 4.280 4.061 4.220 849,426 +0.01(+0.24%)
Nov 06, 2023 4.300 4.310 4.155 4.210 382,447 -0.06(-1.41%)
Nov 03, 2023 4.350 4.390 4.205 4.270 600,149 -0.06(-1.39%)
Nov 02, 2023 4.290 4.340 4.255 4.330 460,908 +0.15(+3.59%)
Nov 01, 2023 4.280 4.280 4.100 4.180 300,933 -0.07(-1.65%)
Oct 31, 2023 4.250 4.290 4.210 4.250 294,501 -0.02(-0.47%)
Oct 30, 2023 4.270 4.360 4.160 4.270 376,204 +0.07(+1.67%)
Oct 27, 2023 4.340 4.340 4.170 4.200 362,461 -0.09(-2.10%)
Oct 26, 2023 4.220 4.455 4.220 4.290 464,947 +0.07(+1.66%)
Oct 25, 2023 4.300 4.300 4.210 4.220 251,297 -0.16(-3.65%)
Oct 24, 2023 4.380 4.530 4.340 4.380 396,272 +0.08(+1.86%)
Oct 23, 2023 4.290 4.430 4.280 4.300 298,930 -0.04(-0.92%)
Oct 20, 2023 4.380 4.395 4.270 4.340 435,869 -0.06(-1.36%)
Oct 19, 2023 4.460 4.465 4.370 4.400 347,529 -0.08(-1.79%)
Oct 18, 2023 4.580 4.600 4.470 4.480 316,477 -0.16(-3.45%)
Oct 17, 2023 4.620 4.800 4.610 4.640 433,866 -0.06(-1.28%)
Oct 16, 2023 4.590 4.725 4.550 4.700 473,665 +0.17(+3.75%)
Oct 13, 2023 4.690 4.700 4.500 4.530 324,810 -0.13(-2.79%)
Oct 12, 2023 4.730 4.730 4.595 4.660 374,811 -0.08(-1.69%)
Oct 11, 2023 4.770 4.800 4.625 4.740 245,036 -0.03(-0.63%)
Oct 10, 2023 4.790 4.950 4.750 4.770 493,465 +0.07(+1.49%)
Oct 09, 2023 4.690 4.730 4.625 4.700 300,963 -0.06(-1.26%)
Oct 06, 2023 4.680 4.820 4.640 4.760 406,764 +0.02(+0.42%)
Oct 05, 2023 4.780 4.830 4.655 4.740 388,696 -0.07(-1.46%)
Oct 04, 2023 4.800 4.865 4.760 4.810 419,158 +0.01(+0.21%)
Oct 03, 2023 4.880 4.890 4.753 4.800 358,696 -0.13(-2.64%)
Oct 02, 2023 4.960 5.120 4.920 4.930 347,451 -0.06(-1.20%)
Sep 29, 2023 5.010 5.139 4.934 4.990 373,948 +0.10(+2.04%)
Sep 28, 2023 4.900 4.960 4.800 4.890 266,887 -0.01(-0.20%)
Sep 27, 2023 4.910 4.989 4.860 4.900 420,383 +0.07(+1.45%)
Sep 26, 2023 5.030 5.115 4.815 4.830 479,899 -0.29(-5.66%)
Sep 25, 2023 4.920 5.170 5.095 5.120 338,086 +0.10(+1.99%)
Sep 22, 2023 5.040 5.150 5.000 5.020 337,851 +0.01(+0.20%)
Sep 21, 2023 5.040 5.105 4.980 5.010 698,048 -0.17(-3.28%)
Sep 20, 2023 5.360 5.465 5.165 5.180 496,651 -0.12(-2.26%)
Sep 19, 2023 5.520 5.540 5.200 5.300 883,579 -0.24(-4.33%)
Sep 18, 2023 5.590 5.670 5.495 5.540 455,289 -0.05(-0.89%)
Sep 15, 2023 5.400 5.610 5.330 5.590 938,729 +0.19(+3.52%)
Sep 14, 2023 5.050 5.430 5.050 5.400 664,037 +0.43(+8.65%)
Sep 13, 2023 5.120 5.150 4.910 4.970 663,950 -0.13(-2.55%)
Sep 12, 2023 5.130 5.310 5.070 5.100 505,808 -0.08(-1.54%)
Sep 11, 2023 5.390 5.425 5.140 5.180 905,376 -0.08(-1.52%)
Sep 08, 2023 5.310 5.310 5.115 5.260 363,225 -0.04(-0.75%)
Sep 07, 2023 5.380 5.460 5.215 5.300 522,756 -0.16(-2.93%)
Sep 06, 2023 5.650 5.708 5.400 5.460 408,688 -0.18(-3.19%)
Sep 05, 2023 5.740 5.740 5.580 5.640 356,927 -0.16(-2.76%)
Sep 01, 2023 5.760 5.870 5.691 5.800 467,621 +0.10(+1.75%)
Aug 31, 2023 5.850 5.880 5.660 5.700 1,243,113 -0.06(-1.04%)
Aug 30, 2023 5.870 5.875 5.680 5.760 406,844 -0.18(-3.03%)
Aug 29, 2023 5.790 5.980 5.765 5.940 393,522 +0.16(+2.77%)
Aug 28, 2023 5.880 5.960 5.720 5.780 455,505 -0.03(-0.52%)
Aug 25, 2023 5.780 5.871 5.650 5.810 429,995 +0.05(+0.87%)
Aug 24, 2023 5.940 5.940 5.750 5.760 428,856 -0.22(-3.68%)
Aug 23, 2023 5.940 6.090 5.770 5.980 496,632 +0.06(+1.01%)
Aug 22, 2023 6.090 6.140 5.780 5.920 662,371 -0.04(-0.67%)
Aug 21, 2023 6.050 6.075 5.685 5.960 1,160,256 +0.07(+1.19%)
Aug 18, 2023 6.030 6.080 5.810 5.890 1,020,125 -0.25(-4.07%)
Aug 17, 2023 6.210 6.388 6.030 6.140 671,466 -0.04(-0.65%)
Aug 16, 2023 6.380 6.540 6.120 6.180 2,662,239 -1.15(-15.69%)
Aug 15, 2023 7.540 7.650 7.229 7.330 594,163 -0.47(-6.03%)
Aug 14, 2023 7.900 7.950 7.540 7.800 888,478 -0.10(-1.27%)
Aug 11, 2023 7.670 8.060 7.390 7.900 1,504,910 +0.47(+6.33%)
Aug 10, 2023 6.560 7.990 6.560 7.430 3,264,550 +1.22(+19.65%)
Aug 09, 2023 6.470 6.511 6.070 6.210 808,530 -0.25(-3.87%)
Aug 08, 2023 6.650 6.560 6.260 6.460 796,693 -0.28(-4.15%)
Aug 07, 2023 6.400 7.080 6.360 6.740 1,648,177 +0.62(+10.13%)
Aug 04, 2023 6.150 6.195 5.990 6.120 378,805 +0.01(+0.16%)
Aug 03, 2023 6.160 6.160 5.970 6.110 410,697 -0.07(-1.13%)
Aug 02, 2023 6.140 6.230 5.920 6.180 494,234 -0.07(-1.12%)
Aug 01, 2023 6.190 6.405 6.180 6.250 445,182 -0.08(-1.26%)
Jul 31, 2023 6.130 6.345 6.080 6.330 517,507 +0.26(+4.28%)
Jul 28, 2023 5.820 6.100 5.820 6.070 698,858 +0.30(+5.20%)
Jul 27, 2023 6.340 6.350 5.720 5.770 746,890 -0.49(-7.83%)
Jul 26, 2023 6.390 6.510 6.220 6.260 778,186 -0.09(-1.42%)
Jul 25, 2023 6.190 6.485 6.100 6.350 2,590,536 +0.10(+1.60%)
Jul 24, 2023 5.460 6.340 5.440 6.250 2,038,950 +0.74(+13.43%)
Jul 21, 2023 5.880 5.950 5.320 5.510 900,106 -0.35(-5.97%)
Jul 20, 2023 5.560 5.960 5.540 5.860 619,206 +0.34(+6.16%)
Jul 19, 2023 6.080 6.082 5.375 5.520 1,053,061 -0.56(-9.21%)
Jul 18, 2023 5.650 6.130 5.540 6.080 1,383,085 +0.53(+9.55%)
Jul 17, 2023 5.500 5.600 5.360 5.550 1,030,655 +0.11(+2.02%)
Jul 14, 2023 5.600 5.749 5.365 5.440 1,225,066 -0.05(-0.91%)
Jul 13, 2023 5.480 5.650 5.400 5.490 2,474,891 +0.16(+3.00%)
Jul 12, 2023 5.190 5.810 5.170 5.330 3,622,645 +0.93(+21.14%)
Jul 11, 2023 4.260 4.480 4.240 4.400 447,091 +0.14(+3.29%)
Jul 10, 2023 4.200 4.280 4.100 4.260 487,426 +0.07(+1.67%)
Jul 07, 2023 4.300 4.470 4.160 4.190 1,154,415 -0.11(-2.56%)
Jul 06, 2023 3.800 4.320 3.800 4.300 1,152,215 +0.51(+13.46%)
Jul 05, 2023 4.150 4.150 3.780 3.790 384,511 -0.38(-9.11%)
Jul 03, 2023 4.060 4.170 4.060 4.170 162,155 +0.08(+1.96%)
Jun 30, 2023 4.080 4.110 4.000 4.090 292,520 +0.03(+0.74%)
Jun 29, 2023 3.970 4.089 3.955 4.060 376,125 +0.12(+3.05%)
Jun 28, 2023 3.760 3.990 3.730 3.940 493,034 +0.18(+4.79%)
Jun 27, 2023 3.580 3.860 3.510 3.760 368,872 +0.21(+5.92%)
Jun 26, 2023 3.720 3.770 3.490 3.550 374,488 -0.12(-3.27%)
Jun 23, 2023 3.490 3.690 3.490 3.670 2,924,334 +0.11(+3.09%)
Jun 22, 2023 3.620 3.640 3.500 3.560 286,247 -0.08(-2.20%)
Jun 21, 2023 3.610 3.680 3.550 3.640 272,466 +0.03(+0.83%)
Jun 20, 2023 3.600 3.680 3.530 3.610 293,103 +0.05(+1.40%)
Jun 16, 2023 3.630 3.630 3.485 3.560 464,167 -0.01(-0.28%)
Jun 15, 2023 3.670 3.720 3.500 3.570 301,063 +1.14(+46.91%)
May 08, 2023 2.340 2.460 2.325 2.430 284,405 +0.11(+4.74%)
May 05, 2023 2.210 2.355 2.210 2.320 402,184 +0.14(+6.42%)
May 04, 2023 2.150 2.200 2.080 2.180 481,131 +0.03(+1.40%)
May 03, 2023 2.240 2.265 2.130 2.150 511,683 -0.08(-3.59%)
May 02, 2023 2.340 2.350 2.220 2.230 387,720 -0.13(-5.51%)
May 01, 2023 2.430 2.490 2.325 2.360 292,625 -0.05(-2.07%)
Apr 28, 2023 2.250 2.430 2.200 2.410 332,770 +0.14(+6.17%)
Apr 27, 2023 2.160 2.290 2.150 2.270 364,761 +0.10(+4.61%)
Apr 26, 2023 2.180 2.210 2.140 2.170 287,894 -0.02(-0.91%)
Apr 25, 2023 2.260 2.260 2.190 2.190 176,429 -0.08(-3.52%)
Apr 24, 2023 2.350 2.350 2.260 2.270 337,222 -0.04(-1.73%)
Apr 21, 2023 2.400 2.440 2.300 2.310 574,987 -0.10(-4.15%)
Apr 20, 2023 2.500 2.530 2.360 2.410 479,409 -0.14(-5.49%)
Apr 19, 2023 2.510 2.580 2.490 2.550 402,575 +0.03(+1.19%)
Apr 18, 2023 2.480 2.620 2.460 2.520 519,222 +0.05(+2.02%)
Apr 17, 2023 2.180 2.490 2.153 2.470 684,019 +0.30(+13.82%)
Apr 14, 2023 2.170 2.235 2.145 2.170 409,846 +0.00(+0.00%)
Apr 13, 2023 2.210 2.220 2.150 2.170 309,314 -0.03(-1.36%)
Apr 12, 2023 2.300 2.300 2.200 2.200 434,426 -0.07(-3.08%)
Apr 11, 2023 2.310 2.330 2.260 2.270 464,891 -0.01(-0.44%)
Apr 10, 2023 2.280 2.290 2.210 2.280 394,394 +0.01(+0.44%)
Apr 06, 2023 2.310 2.310 2.185 2.270 412,933 -0.05(-2.16%)
Apr 05, 2023 2.450 2.490 2.285 2.320 329,098 -0.15(-6.07%)
Apr 04, 2023 2.650 2.660 2.460 2.470 358,525 -0.19(-7.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.