Skip to main content

Hydrofarm Holdings Group Inc (NQ: HYFM )

1.080 +0.040 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.280 1.310 1.200 1.220 113,004 -0.02(-1.61%)
Sep 28, 2023 1.250 1.320 1.220 1.240 161,608 -0.01(-0.80%)
Sep 27, 2023 1.210 1.310 1.200 1.250 193,390 +0.05(+4.17%)
Sep 26, 2023 1.240 1.338 1.150 1.200 169,261 -0.05(-4.00%)
Sep 25, 2023 1.200 1.330 1.240 1.250 293,425 +0.03(+2.46%)
Sep 22, 2023 1.250 1.280 1.160 1.220 248,421 -0.02(-1.61%)
Sep 21, 2023 1.300 1.320 1.210 1.240 220,496 -0.10(-7.46%)
Sep 20, 2023 1.360 1.445 1.290 1.340 186,641 -0.03(-2.19%)
Sep 19, 2023 1.450 1.490 1.310 1.370 279,352 -0.08(-5.52%)
Sep 18, 2023 1.530 1.560 1.430 1.450 402,699 -0.15(-9.38%)
Sep 15, 2023 1.440 1.640 1.350 1.600 916,975 +0.28(+21.21%)
Sep 14, 2023 1.310 1.370 1.290 1.320 199,136 +0.05(+3.94%)
Sep 13, 2023 1.260 1.340 1.250 1.270 144,131 +0.01(+0.79%)
Sep 12, 2023 1.350 1.460 1.260 1.260 406,572 -0.16(-11.27%)
Sep 11, 2023 1.210 1.510 1.190 1.420 908,821 +0.23(+19.33%)
Sep 08, 2023 1.150 1.250 1.100 1.190 301,644 +0.04(+3.48%)
Sep 07, 2023 1.060 1.230 1.060 1.150 329,793 +0.03(+2.68%)
Sep 06, 2023 1.350 1.370 0.9300 1.120 1,244,607 -0.19(-14.50%)
Sep 05, 2023 1.230 1.349 1.200 1.310 433,192 +0.13(+11.02%)
Sep 01, 2023 1.290 1.340 1.120 1.180 645,188 -0.07(-5.60%)
Aug 31, 2023 1.070 1.330 1.070 1.250 1,711,207 +0.21(+20.19%)
Aug 30, 2023 0.9400 1.090 0.9210 1.040 262,351 +0.09(+9.47%)
Aug 29, 2023 0.9467 0.9700 0.9210 0.9500 71,902 +0.03(+2.91%)
Aug 28, 2023 0.9217 0.9700 0.8800 0.9231 63,423 +0.02(+2.57%)
Aug 25, 2023 0.9200 0.9500 0.8800 0.9000 189,946 -0.02(-1.75%)
Aug 24, 2023 0.9800 1.007 0.8911 0.9160 139,354 -0.07(-7.47%)
Aug 23, 2023 0.9900 1.038 0.9418 0.9900 102,416 +0.00(+0.03%)
Aug 22, 2023 1.070 1.070 0.9600 0.9897 126,789 -0.03(-2.97%)
Aug 21, 2023 1.140 1.150 1.020 1.020 119,603 -0.12(-10.53%)
Aug 18, 2023 1.050 1.150 1.020 1.140 302,624 +0.06(+5.56%)
Aug 17, 2023 1.040 1.120 1.020 1.080 259,998 +0.05(+4.85%)
Aug 16, 2023 1.010 1.050 0.9354 1.030 242,657 +0.01(+0.98%)
Aug 15, 2023 0.9600 1.020 0.9200 1.020 121,763 +0.06(+5.99%)
Aug 14, 2023 1.000 1.005 0.9100 0.9624 204,778 -0.06(-5.65%)
Aug 11, 2023 0.9584 1.030 0.9584 1.020 136,373 +0.06(+6.39%)
Aug 10, 2023 1.110 1.110 0.9130 0.9587 386,315 -0.09(-8.70%)
Aug 09, 2023 1.240 1.240 1.000 1.050 344,181 -0.19(-15.32%)
Aug 08, 2023 1.230 1.250 1.160 1.240 233,766 +0.03(+2.48%)
Aug 07, 2023 1.200 1.250 1.110 1.210 249,947 -0.01(-0.82%)
Aug 04, 2023 1.260 1.360 1.200 1.220 273,391 -0.01(-0.81%)
Aug 03, 2023 1.030 1.310 1.030 1.230 475,113 +0.21(+20.59%)
Aug 02, 2023 1.110 1.110 0.9602 1.020 312,177 -0.11(-9.73%)
Aug 01, 2023 1.150 1.190 1.130 1.130 116,093 -0.04(-3.42%)
Jul 31, 2023 1.150 1.190 1.120 1.170 121,633 +0.06(+5.41%)
Jul 28, 2023 1.120 1.180 1.100 1.110 84,027 +0.04(+3.74%)
Jul 27, 2023 1.210 1.210 1.070 1.070 160,482 -0.12(-10.08%)
Jul 26, 2023 1.140 1.220 1.120 1.190 168,702 +0.01(+0.85%)
Jul 25, 2023 1.130 1.220 1.100 1.180 287,608 +0.05(+4.42%)
Jul 24, 2023 1.140 1.170 1.100 1.130 192,914 -0.04(-3.42%)
Jul 21, 2023 1.170 1.230 1.140 1.170 354,694 +0.00(+0.00%)
Jul 20, 2023 1.250 1.450 1.100 1.170 784,375 -0.01(-0.85%)
Jul 19, 2023 1.050 1.180 1.040 1.180 501,790 +0.19(+19.19%)
Jul 18, 2023 1.010 1.100 0.9900 0.9900 260,800 -0.09(-8.33%)
Jul 17, 2023 0.9572 1.080 0.9540 1.080 300,254 +0.11(+11.34%)
Jul 14, 2023 0.9900 1.030 0.9500 0.9700 341,171 -0.05(-4.90%)
Jul 13, 2023 0.9400 1.050 0.9102 1.020 671,685 +0.10(+11.12%)
Jul 12, 2023 0.9100 0.9434 0.8700 0.9179 294,508 -0.00(-0.22%)
Jul 11, 2023 0.9000 0.9364 0.8920 0.9199 335,611 +0.02(+2.21%)
Jul 10, 2023 0.8500 0.9100 0.8157 0.9000 235,454 +0.05(+6.40%)
Jul 07, 2023 0.7700 0.8491 0.7700 0.8459 327,578 +0.10(+12.79%)
Jul 06, 2023 0.8100 0.8100 0.7500 0.7500 626,567 -0.07(-8.73%)
Jul 05, 2023 0.8400 0.8450 0.8000 0.8217 270,849 -0.01(-0.87%)
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.