Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hydrofarm Holdings Group Inc (NQ: HYFM )

0.9205 +0.0058 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 0.9000 0.9398 0.9000 0.9205 55,145 +0.01(+0.63%)
May 02, 2024 0.9000 0.9500 0.8900 0.9147 129,255 +0.02(+2.66%)
May 01, 2024 1.000 1.010 0.8805 0.8910 344,486 -0.08(-8.15%)
Apr 30, 2024 0.8200 1.030 0.8012 0.9701 715,387 +0.14(+16.84%)
Apr 29, 2024 0.8315 0.8768 0.8226 0.8303 70,809 +0.01(+1.12%)
Apr 26, 2024 0.8400 0.8999 0.8211 0.8211 73,957 -0.02(-2.94%)
Apr 25, 2024 0.8800 0.8802 0.8400 0.8460 213,720 -0.04(-4.41%)
Apr 24, 2024 0.9000 0.9313 0.8800 0.8850 146,625 -0.03(-2.75%)
Apr 23, 2024 0.9000 0.9187 0.9000 0.9100 81,751 +0.01(+0.95%)
Apr 22, 2024 0.9000 0.9300 0.9000 0.9014 89,470 +0.00(+0.16%)
Apr 19, 2024 0.9200 0.9393 0.9000 0.9000 71,972 -0.02(-2.17%)
Apr 18, 2024 0.9500 0.9650 0.9200 0.9200 77,178 -0.01(-1.08%)
Apr 17, 2024 0.9266 0.9500 0.9200 0.9300 43,125 -0.00(-0.10%)
Apr 16, 2024 0.9312 0.9533 0.9200 0.9309 90,436 -0.03(-3.03%)
Apr 15, 2024 0.9500 1.000 0.9200 0.9600 170,840 +0.01(+1.28%)
Apr 12, 2024 0.9600 1.000 0.9400 0.9479 131,579 -0.03(-3.12%)
Apr 11, 2024 1.020 1.040 0.9600 0.9784 194,309 -0.02(-2.02%)
Apr 10, 2024 1.020 1.040 0.9977 0.9986 97,288 -0.04(-3.98%)
Apr 09, 2024 1.000 1.060 0.9800 1.040 92,788 +0.03(+2.97%)
Apr 08, 2024 0.9900 1.044 0.9800 1.010 223,543 +0.02(+2.02%)
Apr 05, 2024 1.060 1.160 0.9820 0.9900 214,600 -0.08(-7.48%)
Apr 04, 2024 1.170 1.200 1.020 1.070 415,231 -0.10(-8.55%)
Apr 03, 2024 0.9900 1.200 0.9806 1.170 347,692 +0.16(+15.84%)
Apr 02, 2024 1.020 1.030 0.9593 1.010 189,020 +0.00(+0.00%)
Apr 01, 2024 1.070 1.100 1.000 1.010 251,072 -0.07(-6.48%)
Mar 28, 2024 1.050 1.070 1.070 1.080 345,907 +0.04(+3.85%)
Mar 27, 2024 1.000 1.050 0.9900 1.040 281,090 +0.06(+6.06%)
Mar 26, 2024 0.8900 1.025 0.8900 0.9806 769,801 +0.08(+8.96%)
Mar 25, 2024 0.9400 0.9681 0.9000 0.9000 227,889 -0.03(-3.12%)
Mar 22, 2024 0.8200 0.9457 0.8149 0.9290 319,312 +0.10(+11.93%)
Mar 21, 2024 0.8301 0.8400 0.8200 0.8300 83,593 +0.00(+0.45%)
Mar 20, 2024 0.8100 0.8399 0.8010 0.8263 103,563 -0.00(-0.45%)
Mar 19, 2024 0.7700 0.8399 0.7750 0.8300 90,091 +0.03(+4.21%)
Mar 18, 2024 0.7900 0.8350 0.7600 0.7965 321,654 +0.01(+1.36%)
Mar 15, 2024 0.8000 0.8400 0.7858 0.7858 660,634 -0.03(-3.58%)
Mar 14, 2024 0.8250 0.8300 0.7817 0.8150 121,931 -0.02(-1.81%)
Mar 13, 2024 0.8214 0.8600 0.8122 0.8300 60,432 +0.01(+1.18%)
Mar 12, 2024 0.8500 0.8600 0.8203 0.8203 43,344 -0.01(-0.91%)
Mar 11, 2024 0.8389 0.8698 0.8151 0.8278 90,683 +0.01(+0.94%)
Mar 08, 2024 0.8203 0.8800 0.8201 0.8201 87,833 -0.01(-1.19%)
Mar 07, 2024 0.8600 0.8631 0.8300 0.8300 136,622 -0.04(-4.16%)
Mar 06, 2024 0.8300 0.8750 0.8300 0.8660 38,967 +0.02(+2.85%)
Mar 05, 2024 0.8500 0.8747 0.8302 0.8420 140,738 -0.01(-1.22%)
Mar 04, 2024 0.9000 0.9200 0.8400 0.8524 164,544 -0.07(-7.36%)
Mar 01, 2024 0.8792 0.9380 0.8792 0.9201 258,603 +0.02(+1.90%)
Feb 29, 2024 0.8291 0.9200 0.8291 0.9029 230,561 +0.04(+4.99%)
Feb 28, 2024 0.9000 0.9200 0.8501 0.8600 140,661 -0.01(-1.15%)
Feb 27, 2024 0.9045 0.9099 0.8459 0.8700 149,316 -0.01(-1.15%)
Feb 26, 2024 0.8813 0.9199 0.8762 0.8801 123,619 -0.01(-1.11%)
Feb 23, 2024 0.9100 0.9200 0.8800 0.8900 81,367 -0.00(-0.51%)
Feb 22, 2024 0.8900 0.9085 0.8720 0.8946 108,326 -0.00(-0.43%)
Feb 21, 2024 0.8721 0.9245 0.8700 0.8985 128,707 +0.02(+1.72%)
Feb 20, 2024 0.9200 0.9480 0.8640 0.8833 96,809 -0.02(-1.93%)
Feb 16, 2024 0.8850 0.9310 0.8850 0.9007 176,029 +0.02(+1.77%)
Feb 15, 2024 0.9077 0.9140 0.8705 0.8850 160,818 -0.02(-1.67%)
Feb 14, 2024 0.8800 0.9200 0.8652 0.9000 181,767 +0.02(+2.27%)
Feb 13, 2024 0.8900 0.9100 0.8800 0.8800 146,083 -0.03(-3.30%)
Feb 12, 2024 0.9012 0.9362 0.8800 0.9100 437,147 +0.01(+1.11%)
Feb 09, 2024 0.9400 0.9401 0.8753 0.9000 253,409 -0.04(-4.11%)
Feb 08, 2024 0.9341 0.9500 0.9235 0.9386 211,098 +0.01(+0.71%)
Feb 07, 2024 0.9997 0.9998 0.9103 0.9320 246,927 -0.07(-6.80%)
Feb 06, 2024 0.9504 1.000 0.9444 1.000 161,519 +0.05(+5.26%)
Feb 05, 2024 0.9560 1.005 0.9500 0.9500 120,633 -0.03(-3.06%)
Feb 02, 2024 1.000 1.010 0.9602 0.9800 124,331 -0.02(-2.00%)
Feb 01, 2024 1.010 1.040 0.9800 1.000 343,040 +0.01(+1.01%)
Jan 31, 2024 1.000 1.037 0.9710 0.9900 131,083 -0.03(-2.94%)
Jan 30, 2024 1.040 1.050 0.9926 1.020 149,737 -0.02(-1.92%)
Jan 29, 2024 1.020 1.050 1.003 1.040 167,204 +0.04(+3.48%)
Jan 26, 2024 1.020 1.040 0.9900 1.005 160,396 +0.00(+0.50%)
Jan 25, 2024 0.9300 1.050 0.9299 1.000 797,367 +0.06(+6.95%)
Jan 24, 2024 0.9600 0.9600 0.9299 0.9350 90,283 -0.02(-2.60%)
Jan 23, 2024 0.9220 0.9800 0.9220 0.9600 72,973 +0.04(+4.17%)
Jan 22, 2024 0.9489 0.9600 0.9010 0.9216 102,767 -0.01(-0.90%)
Jan 19, 2024 0.9387 0.9509 0.8900 0.9300 86,678 +0.01(+1.09%)
Jan 18, 2024 0.9400 0.9494 0.9200 0.9200 50,030 -0.03(-3.16%)
Jan 17, 2024 0.9427 0.9894 0.9252 0.9500 101,639 -0.01(-1.04%)
Jan 16, 2024 0.9400 1.010 0.9300 0.9600 306,352 +0.02(+2.13%)
Jan 12, 2024 0.9000 0.9400 0.8900 0.9400 106,304 +0.05(+5.62%)
Jan 11, 2024 0.9140 0.9499 0.8800 0.8900 50,490 -0.02(-2.63%)
Jan 10, 2024 0.9386 0.9495 0.8900 0.9140 52,145 +0.00(+0.29%)
Jan 09, 2024 0.9100 0.9499 0.9093 0.9114 28,686 -0.02(-1.93%)
Jan 08, 2024 0.9088 0.9500 0.8810 0.9293 99,517 +0.02(+2.56%)
Jan 05, 2024 0.8831 0.9389 0.8831 0.9061 85,466 -0.00(-0.43%)
Jan 04, 2024 0.9155 0.9445 0.8802 0.9100 102,329 -0.01(-0.60%)
Jan 03, 2024 0.9311 0.9567 0.9000 0.9155 146,757 -0.06(-6.10%)
Jan 02, 2024 0.8724 0.9900 0.8724 0.9750 354,118 +0.06(+6.27%)
Dec 29, 2023 0.8702 0.9290 0.8702 0.9175 171,178 +0.02(+2.06%)
Dec 28, 2023 0.9000 0.9300 0.8703 0.8990 139,855 -0.02(-1.75%)
Dec 27, 2023 0.9300 0.9400 0.8700 0.9150 199,707 -0.01(-1.60%)
Dec 26, 2023 0.8530 0.9433 0.8300 0.9299 406,603 +0.06(+6.76%)
Dec 22, 2023 0.8248 0.8900 0.8200 0.8710 303,675 +0.02(+2.59%)
Dec 21, 2023 0.8600 0.8701 0.8400 0.8490 115,548 -0.00(-0.32%)
Dec 20, 2023 0.8500 0.8800 0.8400 0.8517 96,262 +0.02(+2.47%)
Dec 19, 2023 0.8300 0.8800 0.8300 0.8312 238,274 +0.01(+0.74%)
Dec 18, 2023 0.8800 0.9000 0.8222 0.8251 330,020 -0.06(-6.56%)
Dec 15, 2023 0.8700 0.9000 0.8555 0.8830 165,687 +0.01(+1.49%)
Dec 14, 2023 0.9600 0.9863 0.8668 0.8700 489,330 -0.08(-7.96%)
Dec 13, 2023 0.9600 0.9908 0.8600 0.9452 236,534 +0.01(+0.54%)
Dec 12, 2023 1.010 1.053 0.9300 0.9401 144,680 -0.09(-8.73%)
Dec 11, 2023 1.090 1.100 1.000 1.030 263,023 -0.04(-3.74%)
Dec 08, 2023 0.9600 1.080 0.9525 1.070 285,824 +0.08(+7.86%)
Dec 07, 2023 1.000 1.040 0.9920 0.9920 100,530 -0.01(-0.80%)
Dec 06, 2023 0.9700 1.070 0.9194 1.000 270,272 +0.04(+3.84%)
Dec 05, 2023 0.9000 0.9936 0.8640 0.9630 434,476 +0.02(+2.46%)
Dec 04, 2023 0.8010 0.9500 0.7500 0.9399 504,290 +0.12(+14.62%)
Dec 01, 2023 0.8904 0.8992 0.7400 0.8200 509,084 -0.03(-3.85%)
Nov 30, 2023 0.9011 0.9239 0.8528 0.8528 199,568 -0.09(-9.09%)
Nov 29, 2023 0.9045 0.9381 0.8780 0.9381 127,340 +0.06(+6.48%)
Nov 28, 2023 0.8615 0.9135 0.8615 0.8810 76,610 -0.03(-3.19%)
Nov 27, 2023 0.8600 0.9300 0.8500 0.9100 107,715 +0.04(+4.07%)
Nov 24, 2023 0.9000 0.9099 0.8612 0.8744 51,029 -0.03(-3.31%)
Nov 22, 2023 0.9095 0.9201 0.8652 0.9043 105,538 +0.03(+3.32%)
Nov 21, 2023 0.9300 0.9400 0.8300 0.8752 198,587 -0.05(-5.89%)
Nov 20, 2023 0.8863 0.9400 0.8585 0.9300 179,208 +0.02(+1.78%)
Nov 17, 2023 0.8700 0.9137 0.8548 0.9137 262,573 +0.04(+4.66%)
Nov 16, 2023 0.8732 0.9100 0.8502 0.8730 177,606 -0.00(-0.02%)
Nov 15, 2023 0.8905 0.9200 0.8500 0.8732 236,536 +0.02(+2.73%)
Nov 14, 2023 0.8888 0.9200 0.8220 0.8500 210,511 +0.02(+2.00%)
Nov 13, 2023 0.8900 0.9236 0.8101 0.8333 252,942 -0.05(-6.04%)
Nov 10, 2023 0.8600 0.9300 0.8218 0.8869 241,361 +0.09(+10.86%)
Nov 09, 2023 0.8500 0.9300 0.8000 0.8000 386,329 -0.05(-5.89%)
Nov 08, 2023 1.000 1.040 0.8501 0.8501 514,841 -0.15(-14.99%)
Nov 07, 2023 1.050 1.070 0.9950 1.000 153,508 -0.07(-6.54%)
Nov 06, 2023 1.060 1.080 1.025 1.070 74,513 +0.00(+0.00%)
Nov 03, 2023 0.9900 1.090 0.9701 1.070 207,884 +0.09(+9.18%)
Nov 02, 2023 0.9704 1.050 0.9650 0.9800 156,846 +0.02(+1.99%)
Nov 01, 2023 0.9900 1.030 0.9601 0.9609 122,508 -0.04(-3.76%)
Oct 31, 2023 0.9900 1.020 0.9500 0.9984 58,746 +0.03(+3.46%)
Oct 30, 2023 1.030 1.030 0.9634 0.9650 83,761 -0.07(-6.31%)
Oct 27, 2023 0.9900 1.060 0.9600 1.030 224,929 +0.07(+7.24%)
Oct 26, 2023 0.9900 1.010 0.8900 0.9605 292,415 -0.05(-4.90%)
Oct 25, 2023 1.060 1.100 0.9922 1.010 152,891 -0.07(-6.48%)
Oct 24, 2023 1.010 1.110 0.9901 1.080 135,078 +0.09(+9.19%)
Oct 23, 2023 0.9600 1.040 0.9500 0.9891 158,846 +0.02(+1.97%)
Oct 20, 2023 1.010 1.060 0.9500 0.9700 199,004 -0.04(-3.96%)
Oct 19, 2023 1.060 1.100 0.9800 1.010 196,785 -0.06(-5.61%)
Oct 18, 2023 1.140 1.166 1.060 1.070 114,037 -0.08(-6.96%)
Oct 17, 2023 1.110 1.230 1.110 1.150 129,847 +0.01(+0.88%)
Oct 16, 2023 1.120 1.200 1.100 1.140 125,176 +0.04(+3.64%)
Oct 13, 2023 1.110 1.130 1.060 1.100 187,482 +0.00(+0.00%)
Oct 12, 2023 1.130 1.140 1.080 1.100 81,792 -0.02(-1.79%)
Oct 11, 2023 1.120 1.160 1.090 1.120 160,965 +0.02(+1.82%)
Oct 10, 2023 1.130 1.190 1.100 1.100 82,562 -0.02(-1.79%)
Oct 09, 2023 1.060 1.160 1.020 1.120 267,729 +0.05(+4.67%)
Oct 06, 2023 1.040 1.120 1.015 1.070 106,752 +0.04(+3.88%)
Oct 05, 2023 1.040 1.100 1.000 1.030 206,330 +0.00(+0.00%)
Oct 04, 2023 1.050 1.109 1.020 1.030 182,691 -0.03(-2.83%)
Oct 03, 2023 1.160 1.190 1.050 1.060 214,367 -0.11(-9.40%)
Oct 02, 2023 1.210 1.210 1.135 1.170 207,252 -0.05(-4.10%)
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.