Skip to main content

Hydrofarm Holdings Group Inc (NQ: HYFM )

0.8600 -0.0100 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.