Skip to main content

Hydrofarm Holdings Group Inc (NQ: HYFM )

1.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.620 3.690 3.460 3.480 642,320 -0.23(-6.20%)
Jun 29, 2022 3.810 3.850 3.660 3.710 680,507 -0.08(-2.11%)
Jun 28, 2022 4.050 4.166 3.790 3.790 722,004 -0.20(-5.01%)
Jun 27, 2022 4.170 4.220 3.980 3.990 632,199 -0.13(-3.16%)
Jun 24, 2022 4.210 4.500 4.110 4.120 2,076,671 -0.04(-0.96%)
Jun 23, 2022 4.010 4.210 3.920 4.160 776,927 +0.07(+1.71%)
Jun 22, 2022 4.120 4.280 4.050 4.090 663,604 -0.17(-3.99%)
Jun 21, 2022 4.150 4.530 4.110 4.260 971,156 +0.21(+5.19%)
Jun 17, 2022 4.070 4.210 3.971 4.050 2,197,054 +0.07(+1.76%)
Jun 16, 2022 4.170 4.270 3.880 3.980 1,106,197 -0.31(-7.23%)
Jun 15, 2022 4.540 4.590 4.160 4.290 1,894,502 -0.14(-3.16%)
Jun 14, 2022 4.500 4.540 4.210 4.430 779,623 -0.02(-0.45%)
Jun 13, 2022 4.660 4.850 4.410 4.450 1,170,558 -0.51(-10.28%)
Jun 10, 2022 5.100 5.160 4.850 4.960 980,515 -0.22(-4.25%)
Jun 09, 2022 5.680 5.740 5.060 5.180 1,112,022 -0.47(-8.32%)
Jun 08, 2022 6.260 6.260 5.585 5.650 1,120,254 -0.70(-11.02%)
Jun 07, 2022 6.250 6.380 6.060 6.350 531,151 -0.02(-0.31%)
Jun 06, 2022 6.410 6.460 6.070 6.370 435,543 +0.13(+2.08%)
Jun 03, 2022 6.910 6.910 6.230 6.240 434,542 -0.83(-11.74%)
Jun 02, 2022 6.500 7.180 6.500 7.070 361,663 +0.55(+8.44%)
Jun 01, 2022 6.940 7.160 6.460 6.520 371,246 -0.37(-5.37%)
May 31, 2022 7.210 7.300 6.800 6.890 414,710 -0.28(-3.91%)
May 27, 2022 6.890 7.210 6.820 7.170 482,626 +0.44(+6.54%)
May 26, 2022 6.490 6.960 6.490 6.730 456,932 +0.19(+2.91%)
May 25, 2022 6.090 6.730 5.962 6.540 531,124 +0.42(+6.86%)
May 24, 2022 6.450 6.570 5.915 6.120 634,314 -0.46(-6.99%)
May 23, 2022 6.720 6.800 6.260 6.580 612,590 -0.05(-0.75%)
May 20, 2022 7.090 7.180 6.270 6.630 580,039 -0.32(-4.60%)
May 19, 2022 6.690 7.210 6.518 6.950 512,556 +0.18(+2.66%)
May 18, 2022 7.440 7.684 6.700 6.770 545,136 -0.84(-11.04%)
May 17, 2022 7.770 8.235 7.410 7.610 420,294 +0.10(+1.33%)
May 16, 2022 8.160 8.400 7.450 7.510 520,071 -0.53(-6.59%)
May 13, 2022 7.250 8.390 7.190 8.040 1,363,470 +1.19(+17.37%)
May 12, 2022 6.190 6.910 6.100 6.850 918,760 +0.60(+9.60%)
May 11, 2022 6.600 7.110 6.000 6.250 1,388,531 -1.38(-18.09%)
May 10, 2022 8.230 8.230 7.480 7.630 674,785 -0.26(-3.30%)
May 09, 2022 8.260 8.500 7.770 7.890 612,272 -0.60(-7.07%)
May 06, 2022 8.500 8.750 8.170 8.490 782,966 -0.15(-1.74%)
May 05, 2022 9.470 9.470 8.160 8.640 821,443 -0.99(-10.28%)
May 04, 2022 9.520 9.740 8.935 9.630 909,743 +0.14(+1.48%)
May 03, 2022 9.830 9.990 9.350 9.490 382,776 -0.31(-3.16%)
May 02, 2022 9.460 9.880 9.180 9.800 617,815 +0.25(+2.62%)
Apr 29, 2022 9.890 10.43 9.510 9.550 415,140 -0.46(-4.60%)
Apr 28, 2022 9.880 10.30 9.390 10.01 508,589 +0.26(+2.67%)
Apr 27, 2022 10.00 10.41 9.670 9.750 369,710 -0.35(-3.47%)
Apr 26, 2022 10.92 10.97 10.08 10.10 341,592 -0.92(-8.35%)
Apr 25, 2022 10.65 11.03 10.33 11.02 497,859 +0.23(+2.13%)
Apr 22, 2022 11.10 11.44 10.72 10.79 380,645 -0.41(-3.66%)
Apr 21, 2022 11.96 12.19 10.94 11.20 393,532 -0.48(-4.11%)
Apr 20, 2022 12.29 12.29 11.65 11.68 258,320 -0.47(-3.87%)
Apr 19, 2022 11.73 12.71 11.70 12.15 409,342 +0.32(+2.70%)
Apr 18, 2022 12.38 12.55 11.77 11.83 409,475 -0.48(-3.90%)
Apr 14, 2022 13.04 13.04 12.25 12.31 423,248 -0.64(-4.94%)
Apr 13, 2022 12.92 13.27 12.65 12.95 344,727 +0.09(+0.70%)
Apr 12, 2022 13.38 13.71 12.69 12.86 377,583 -0.21(-1.61%)
Apr 11, 2022 12.93 13.34 12.76 13.07 402,268 -0.05(-0.38%)
Apr 08, 2022 13.49 13.58 13.05 13.12 325,863 -0.46(-3.39%)
Apr 07, 2022 13.82 13.98 13.17 13.58 204,848 -0.24(-1.74%)
Apr 06, 2022 14.24 14.30 13.53 13.82 376,470 -0.73(-5.02%)
Apr 05, 2022 15.76 15.83 14.44 14.55 315,230 -1.14(-7.27%)
Apr 04, 2022 15.17 15.76 14.91 15.69 353,949 +0.53(+3.50%)
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.