Holley Inc. (HLLY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3.2600 | 3.2900 | 3.1950 | 3.2100 | 3.2100 | 272,300 |
| 13 jun 2024 | 3.3400 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 238,300 |
| 12 jun 2024 | 3.4300 | 3.4950 | 3.3400 | 3.3400 | 3.3400 | 317,700 |
| 11 jun 2024 | 3.5500 | 3.5650 | 3.3600 | 3.3700 | 3.3700 | 304,300 |
| 10 jun 2024 | 3.6000 | 3.6300 | 3.5550 | 3.6000 | 3.6000 | 274,600 |
| 07 jun 2024 | 3.6000 | 3.7900 | 3.6000 | 3.6100 | 3.6100 | 342,200 |
| 06 jun 2024 | 3.6600 | 3.6900 | 3.6100 | 3.6600 | 3.6600 | 308,700 |
| 05 jun 2024 | 3.7500 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 468,600 |
| 04 jun 2024 | 3.8600 | 3.9100 | 3.7050 | 3.7400 | 3.7400 | 351,100 |
| 03 jun 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8600 | 3.8600 | 495,200 |
| 31 may 2024 | 3.7300 | 3.8750 | 3.7300 | 3.8400 | 3.8400 | 458,400 |
| 30 may 2024 | 3.6500 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 224,800 |
| 29 may 2024 | 3.5900 | 3.6850 | 3.5900 | 3.6500 | 3.6500 | 289,000 |
| 28 may 2024 | 3.6700 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 436,600 |
| 24 may 2024 | 3.5900 | 3.6550 | 3.5600 | 3.6400 | 3.6400 | 265,800 |
| 23 may 2024 | 3.6300 | 3.6500 | 3.5190 | 3.5900 | 3.5900 | 285,300 |
| 22 may 2024 | 3.7700 | 3.7900 | 3.6100 | 3.6100 | 3.6100 | 254,300 |
| 21 may 2024 | 3.7600 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 301,300 |
| 20 may 2024 | 3.8400 | 3.8800 | 3.7700 | 3.7700 | 3.7700 | 263,400 |
| 17 may 2024 | 3.9200 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 298,300 |
| 16 may 2024 | 3.8700 | 3.9700 | 3.8600 | 3.9100 | 3.9100 | 329,200 |
| 15 may 2024 | 3.9900 | 3.9900 | 3.8900 | 3.8900 | 3.8900 | 186,700 |
| 14 may 2024 | 4.0100 | 4.0100 | 3.8910 | 3.9500 | 3.9500 | 326,600 |
| 13 may 2024 | 4.0200 | 4.0550 | 3.9100 | 3.9300 | 3.9300 | 225,900 |
| 10 may 2024 | 4.0300 | 4.0600 | 3.9000 | 3.9900 | 3.9900 | 397,100 |
| 09 may 2024 | 4.0600 | 4.1200 | 3.9850 | 4.0200 | 4.0200 | 368,200 |
| 08 may 2024 | 4.0400 | 4.1500 | 3.6570 | 4.0800 | 4.0800 | 366,900 |
| 07 may 2024 | 4.1200 | 4.1800 | 4.0850 | 4.1700 | 4.1700 | 278,800 |
| 06 may 2024 | 4.1200 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 139,300 |
| 03 may 2024 | 4.1500 | 4.1700 | 4.0600 | 4.0800 | 4.0800 | 241,300 |
| 02 may 2024 | 4.0700 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 332,300 |
| 01 may 2024 | 4.0400 | 4.0900 | 3.9950 | 4.0100 | 4.0100 | 238,700 |
| 30 abr 2024 | 4.0300 | 4.0650 | 4.0000 | 4.0200 | 4.0200 | 305,000 |
| 29 abr 2024 | 4.0300 | 4.0800 | 4.0150 | 4.0500 | 4.0500 | 382,100 |
| 26 abr 2024 | 4.1200 | 4.1650 | 3.9950 | 4.0000 | 4.0000 | 211,200 |
| 25 abr 2024 | 4.0100 | 4.0850 | 4.0000 | 4.0700 | 4.0700 | 411,100 |
| 24 abr 2024 | 4.1600 | 4.1900 | 4.0300 | 4.1000 | 4.1000 | 400,400 |
| 23 abr 2024 | 4.1900 | 4.2750 | 4.1000 | 4.1600 | 4.1600 | 446,900 |
| 22 abr 2024 | 4.2100 | 4.2200 | 4.1450 | 4.1800 | 4.1800 | 137,500 |
| 19 abr 2024 | 4.1400 | 4.2450 | 4.1400 | 4.1800 | 4.1800 | 224,400 |
| 18 abr 2024 | 4.1100 | 4.1900 | 4.1050 | 4.1700 | 4.1700 | 259,200 |
| 17 abr 2024 | 4.1900 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 239,300 |
| 16 abr 2024 | 4.1200 | 4.2300 | 4.1200 | 4.1500 | 4.1500 | 216,500 |
| 15 abr 2024 | 4.2600 | 4.2600 | 4.1350 | 4.1500 | 4.1500 | 194,200 |
| 12 abr 2024 | 4.2300 | 4.2700 | 4.1900 | 4.2100 | 4.2100 | 235,600 |
| 11 abr 2024 | 4.2900 | 4.3250 | 4.2400 | 4.2600 | 4.2600 | 224,000 |
| 10 abr 2024 | 4.3400 | 4.3600 | 4.1900 | 4.2700 | 4.2700 | 265,800 |
| 09 abr 2024 | 4.4900 | 4.5300 | 4.4400 | 4.4900 | 4.4900 | 232,400 |
| 08 abr 2024 | 4.5000 | 4.5350 | 4.4400 | 4.4400 | 4.4400 | 221,000 |
| 05 abr 2024 | 4.4000 | 4.4400 | 4.3600 | 4.4400 | 4.4400 | 159,200 |
| 04 abr 2024 | 4.5000 | 4.5750 | 4.3500 | 4.4100 | 4.4100 | 285,900 |
| 03 abr 2024 | 4.4400 | 4.5200 | 4.4100 | 4.5000 | 4.5000 | 182,000 |
| 02 abr 2024 | 4.3800 | 4.5000 | 4.3110 | 4.5000 | 4.5000 | 238,300 |
| 01 abr 2024 | 4.4900 | 4.5400 | 4.4100 | 4.4900 | 4.4900 | 236,800 |
| 28 mar 2024 | 4.4500 | 4.5400 | 4.4250 | 4.4600 | 4.4600 | 216,500 |
| 27 mar 2024 | 4.2900 | 4.4600 | 4.2900 | 4.4500 | 4.4500 | 376,000 |
| 26 mar 2024 | 4.3100 | 4.3630 | 4.2400 | 4.2600 | 4.2600 | 159,900 |
| 25 mar 2024 | 4.3000 | 4.3550 | 4.2400 | 4.2600 | 4.2600 | 162,000 |
| 22 mar 2024 | 4.4400 | 4.4400 | 4.3000 | 4.3100 | 4.3100 | 247,700 |
| 21 mar 2024 | 4.4200 | 4.5500 | 4.4200 | 4.4700 | 4.4700 | 302,600 |
| 20 mar 2024 | 4.2700 | 4.4700 | 4.2700 | 4.4100 | 4.4100 | 369,800 |
| 19 mar 2024 | 4.4000 | 4.4000 | 4.2600 | 4.3200 | 4.3200 | 293,700 |
| 18 mar 2024 | 4.1200 | 4.3300 | 4.1110 | 4.2500 | 4.2500 | 301,800 |
| 15 mar 2024 | 4.1700 | 4.3100 | 4.1000 | 4.1200 | 4.1200 | 743,600 |
| 14 mar 2024 | 4.1300 | 4.2200 | 4.0900 | 4.2100 | 4.2100 | 351,000 |
| 13 mar 2024 | 4.1300 | 4.2100 | 4.1000 | 4.1700 | 4.1700 | 388,900 |
| 12 mar 2024 | 4.0500 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 206,800 |
| 11 mar 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0400 | 4.0400 | 201,100 |
| 08 mar 2024 | 4.1700 | 4.2500 | 4.0300 | 4.0600 | 4.0600 | 238,700 |
| 07 mar 2024 | 4.0500 | 4.1600 | 4.0300 | 4.0700 | 4.0700 | 348,100 |
| 06 mar 2024 | 4.2300 | 4.2300 | 4.0350 | 4.0600 | 4.0600 | 273,500 |
| 05 mar 2024 | 4.1900 | 4.2350 | 4.1400 | 4.1500 | 4.1500 | 223,900 |
| 04 mar 2024 | 4.3300 | 4.3300 | 4.2000 | 4.2200 | 4.2200 | 297,500 |
| 01 mar 2024 | 4.3000 | 4.3500 | 4.1500 | 4.3200 | 4.3200 | 352,600 |
| 29 feb 2024 | 4.3900 | 4.4900 | 4.1450 | 4.2900 | 4.2900 | 419,000 |
| 28 feb 2024 | 4.5000 | 4.7000 | 4.2700 | 4.3100 | 4.3100 | 539,700 |
| 27 feb 2024 | 4.6400 | 4.8700 | 4.6400 | 4.8500 | 4.8500 | 354,300 |
| 26 feb 2024 | 4.5000 | 4.5610 | 4.4400 | 4.5400 | 4.5400 | 204,800 |
| 23 feb 2024 | 4.5300 | 4.6100 | 4.4600 | 4.5100 | 4.5100 | 175,600 |
| 22 feb 2024 | 4.5400 | 4.5650 | 4.3900 | 4.5200 | 4.5200 | 322,800 |
| 21 feb 2024 | 4.3600 | 4.5700 | 4.2900 | 4.5700 | 4.5700 | 270,500 |
| 20 feb 2024 | 4.6000 | 4.6200 | 4.2800 | 4.3900 | 4.3900 | 700,500 |
| 16 feb 2024 | 5.0800 | 5.1200 | 4.9100 | 4.9300 | 4.9300 | 517,600 |
| 15 feb 2024 | 5.0700 | 5.2150 | 5.0410 | 5.1900 | 5.1900 | 407,000 |
| 14 feb 2024 | 4.9600 | 5.0550 | 4.9300 | 5.0300 | 5.0300 | 366,000 |
| 13 feb 2024 | 4.9700 | 5.0000 | 4.8100 | 4.8500 | 4.8500 | 446,500 |
| 12 feb 2024 | 5.0000 | 5.2290 | 5.0000 | 5.1900 | 5.1900 | 272,700 |
| 09 feb 2024 | 4.8000 | 5.0000 | 4.7400 | 4.9800 | 4.9800 | 216,600 |
| 08 feb 2024 | 4.7000 | 4.8400 | 4.6200 | 4.8000 | 4.8000 | 188,200 |
| 07 feb 2024 | 4.9300 | 4.9300 | 4.7000 | 4.7000 | 4.7000 | 196,500 |
| 06 feb 2024 | 4.6800 | 4.9100 | 4.6700 | 4.9000 | 4.9000 | 201,200 |
| 05 feb 2024 | 4.7500 | 4.7500 | 4.6300 | 4.6800 | 4.6800 | 208,500 |
| 02 feb 2024 | 4.8800 | 4.9370 | 4.7700 | 4.8600 | 4.8600 | 214,400 |
| 01 feb 2024 | 4.8300 | 4.9450 | 4.7600 | 4.9300 | 4.9300 | 216,000 |
| 31 ene 2024 | 4.9400 | 5.0400 | 4.7600 | 4.7700 | 4.7700 | 271,100 |
| 30 ene 2024 | 5.1300 | 5.1450 | 4.9500 | 4.9700 | 4.9700 | 322,500 |
| 29 ene 2024 | 5.1500 | 5.2300 | 5.0600 | 5.1500 | 5.1500 | 460,300 |
| 26 ene 2024 | 4.9300 | 5.1300 | 4.9300 | 5.1200 | 5.1200 | 330,300 |
| 25 ene 2024 | 4.8400 | 4.8600 | 4.7150 | 4.8500 | 4.8500 | 237,400 |
| 24 ene 2024 | 4.8800 | 4.9100 | 4.6800 | 4.7300 | 4.7300 | 267,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.