NasdaqCM - Nasdaq Real Time Price USD

Hydrofarm Holdings Group, Inc. (HYFM)

Compare
0.7258 +0.0868 (+13.58%)
At close: 4:00 PM EST
0.7031 -0.02 (-3.13%)
After hours: 5:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.6200 0.7399 0.6200 0.7258 0.7258 453,638
Nov 21, 2024 0.6100 0.6650 0.6100 0.6390 0.6390 267,700
Nov 20, 2024 0.4980 0.6180 0.4980 0.6100 0.6100 300,900
Nov 19, 2024 0.5280 0.5370 0.5070 0.5130 0.5130 150,600
Nov 18, 2024 0.5290 0.5380 0.5010 0.5160 0.5160 109,700
Nov 15, 2024 0.5110 0.5470 0.4980 0.5280 0.5280 212,200
Nov 14, 2024 0.5300 0.5980 0.5160 0.5230 0.5230 126,100
Nov 13, 2024 0.5610 0.5770 0.5300 0.5300 0.5300 122,300
Nov 12, 2024 0.5540 0.6200 0.5540 0.5720 0.5720 81,900
Nov 11, 2024 0.5560 0.5800 0.5500 0.5610 0.5610 68,300
Nov 8, 2024 0.5720 0.5870 0.5540 0.5590 0.5590 70,300
Nov 7, 2024 0.5610 0.6200 0.5610 0.5810 0.5810 53,800
Nov 6, 2024 0.6050 0.6140 0.5510 0.5880 0.5880 397,800
Nov 5, 2024 0.6300 0.6500 0.6100 0.6150 0.6150 55,500
Nov 4, 2024 0.6430 0.6480 0.6030 0.6270 0.6270 64,900
Nov 1, 2024 0.6600 0.6850 0.6040 0.6110 0.6110 317,900
Oct 31, 2024 0.6600 0.6850 0.6600 0.6770 0.6770 49,700
Oct 30, 2024 0.6700 0.6900 0.6600 0.6610 0.6610 185,200
Oct 29, 2024 0.6700 0.6970 0.6700 0.6760 0.6760 76,900
Oct 28, 2024 0.6700 0.6990 0.6700 0.6800 0.6800 65,100
Oct 25, 2024 0.6700 0.6800 0.6700 0.6700 0.6700 55,000
Oct 24, 2024 0.6810 0.6990 0.6800 0.6830 0.6830 29,300
Oct 23, 2024 0.6890 0.6990 0.6720 0.6930 0.6930 77,200
Oct 22, 2024 0.6600 0.6870 0.6600 0.6810 0.6810 81,800
Oct 21, 2024 0.6600 0.6660 0.6600 0.6600 0.6600 32,000
Oct 18, 2024 0.6730 0.6730 0.6480 0.6510 0.6510 115,200
Oct 17, 2024 0.6900 0.6900 0.6570 0.6690 0.6690 136,000
Oct 16, 2024 0.6700 0.6890 0.6620 0.6800 0.6800 101,400
Oct 15, 2024 0.6720 0.6880 0.6710 0.6740 0.6740 96,800
Oct 14, 2024 0.6700 0.6980 0.6670 0.6720 0.6720 83,400
Oct 11, 2024 0.6600 0.6890 0.6500 0.6750 0.6750 213,600
Oct 10, 2024 0.6600 0.6900 0.6500 0.6600 0.6600 190,600
Oct 9, 2024 0.6600 0.6800 0.6510 0.6600 0.6600 97,500
Oct 8, 2024 0.6700 0.6800 0.6510 0.6570 0.6570 63,800
Oct 7, 2024 0.6810 0.6890 0.6600 0.6790 0.6790 89,300
Oct 4, 2024 0.6720 0.6900 0.6630 0.6820 0.6820 103,200
Oct 3, 2024 0.6870 0.6960 0.6610 0.6620 0.6620 143,700
Oct 2, 2024 0.6880 0.7100 0.6800 0.6900 0.6900 227,900
Oct 1, 2024 0.6900 0.6900 0.6500 0.6700 0.6700 21,500
Sep 30, 2024 0.6750 0.6900 0.6750 0.6890 0.6890 29,000
Sep 27, 2024 0.6700 0.6770 0.6520 0.6740 0.6740 54,400
Sep 26, 2024 0.6600 0.6860 0.6510 0.6680 0.6680 76,700
Sep 25, 2024 0.6500 0.6800 0.6340 0.6500 0.6500 166,900
Sep 24, 2024 0.6500 0.6800 0.6310 0.6490 0.6490 170,800
Sep 23, 2024 0.6420 0.6590 0.6420 0.6570 0.6570 100,000
Sep 20, 2024 0.6520 0.7090 0.6510 0.6540 0.6540 258,300
Sep 19, 2024 0.6900 0.7170 0.6500 0.6660 0.6660 330,900
Sep 18, 2024 0.7000 0.7120 0.6800 0.6900 0.6900 243,600
Sep 17, 2024 0.7220 0.7220 0.6960 0.7000 0.7000 419,300
Sep 16, 2024 0.6900 0.7300 0.6800 0.7210 0.7210 412,200
Sep 13, 2024 0.7060 0.7140 0.6910 0.7000 0.7000 174,200
Sep 12, 2024 0.6870 0.7130 0.6670 0.6910 0.6910 335,300
Sep 11, 2024 0.6780 0.7000 0.6700 0.6900 0.6900 287,200
Sep 10, 2024 0.6400 0.6850 0.6310 0.6800 0.6800 251,500
Sep 9, 2024 0.6000 0.6490 0.5900 0.6400 0.6400 220,100
Sep 6, 2024 0.5980 0.6280 0.5820 0.6100 0.6100 341,600
Sep 5, 2024 0.6260 0.6290 0.5700 0.6000 0.6000 185,500
Sep 4, 2024 0.5130 0.6270 0.5080 0.6010 0.6010 748,400
Sep 3, 2024 0.4700 0.5300 0.4400 0.5080 0.5080 1,821,600
Aug 30, 2024 0.4600 0.4900 0.4300 0.4360 0.4360 314,600
Aug 29, 2024 0.4710 0.5000 0.4500 0.4620 0.4620 181,800
Aug 28, 2024 0.5300 0.5460 0.4790 0.4790 0.4790 384,300
Aug 27, 2024 0.5400 0.5790 0.5000 0.5090 0.5090 222,800
Aug 26, 2024 0.5700 0.5800 0.5510 0.5510 0.5510 50,400
Aug 23, 2024 0.5520 0.5800 0.5520 0.5640 0.5640 41,700
Aug 22, 2024 0.5690 0.5720 0.5510 0.5510 0.5510 70,600
Aug 21, 2024 0.5400 0.5780 0.5400 0.5550 0.5550 34,000
Aug 20, 2024 0.5600 0.5800 0.5400 0.5450 0.5450 68,500
Aug 19, 2024 0.5500 0.5720 0.5500 0.5560 0.5560 41,800
Aug 16, 2024 0.5400 0.5750 0.5400 0.5540 0.5540 108,900
Aug 15, 2024 0.5660 0.5720 0.5420 0.5480 0.5480 210,700
Aug 14, 2024 0.5430 0.5650 0.5430 0.5540 0.5540 150,500
Aug 13, 2024 0.5220 0.5560 0.5200 0.5330 0.5330 118,500
Aug 12, 2024 0.5400 0.5500 0.5100 0.5150 0.5150 101,800
Aug 9, 2024 0.5700 0.5700 0.5400 0.5430 0.5430 92,200
Aug 8, 2024 0.6500 0.6500 0.5310 0.5410 0.5410 188,500
Aug 7, 2024 0.5600 0.5600 0.5260 0.5330 0.5330 142,400
Aug 6, 2024 0.5730 0.5940 0.5400 0.5430 0.5430 124,800
Aug 5, 2024 0.5790 0.5790 0.5200 0.5500 0.5500 262,400
Aug 2, 2024 0.6260 0.6600 0.5510 0.5850 0.5850 375,700
Aug 1, 2024 0.6410 0.6700 0.6100 0.6440 0.6440 118,100
Jul 31, 2024 0.6290 0.6500 0.6220 0.6360 0.6360 88,800
Jul 30, 2024 0.6300 0.6600 0.6100 0.6230 0.6230 216,700
Jul 29, 2024 0.6530 0.6700 0.6280 0.6380 0.6380 124,600
Jul 26, 2024 0.6600 0.6790 0.6500 0.6600 0.6600 54,600
Jul 25, 2024 0.6600 0.6740 0.6450 0.6480 0.6480 119,300
Jul 24, 2024 0.6570 0.6800 0.6550 0.6600 0.6600 92,900
Jul 23, 2024 0.6940 0.6950 0.6520 0.6700 0.6700 89,900
Jul 22, 2024 0.6700 0.6700 0.6400 0.6560 0.6560 66,700
Jul 19, 2024 0.6600 0.6700 0.6400 0.6510 0.6510 65,900
Jul 18, 2024 0.6610 0.6990 0.6610 0.6640 0.6640 102,900
Jul 17, 2024 0.6910 0.7000 0.6610 0.6720 0.6720 329,000
Jul 16, 2024 0.6950 0.7160 0.6500 0.6960 0.6960 200,600
Jul 15, 2024 0.7060 0.7300 0.6650 0.6740 0.6740 480,800
Jul 12, 2024 0.6900 0.7100 0.6900 0.7000 0.7000 105,600
Jul 11, 2024 0.6900 0.7400 0.6710 0.6900 0.6900 283,000
Jul 10, 2024 0.6700 0.6800 0.6660 0.6730 0.6730 70,300
Jul 9, 2024 0.6600 0.6890 0.6600 0.6700 0.6700 55,400
Jul 8, 2024 0.6710 0.6900 0.6600 0.6660 0.6660 80,100
Jul 5, 2024 0.6900 0.6910 0.6690 0.6700 0.6700 120,800
Jul 3, 2024 0.6880 0.6900 0.6720 0.6810 0.6810 160,600
Jul 2, 2024 0.7000 0.7100 0.6800 0.6830 0.6830 115,500
Jul 1, 2024 0.7000 0.7100 0.6860 0.7030 0.7030 81,900
Jun 28, 2024 0.7500 0.7500 0.6900 0.6900 0.6900 134,200
Jun 27, 2024 0.7100 0.7250 0.7000 0.7100 0.7100 96,400
Jun 26, 2024 0.7130 0.7290 0.7100 0.7120 0.7120 64,000
Jun 25, 2024 0.7130 0.7490 0.7100 0.7130 0.7130 81,300
Jun 24, 2024 0.7380 0.7600 0.7110 0.7350 0.7350 79,100
Jun 21, 2024 0.7300 0.7500 0.7300 0.7380 0.7380 112,100
Jun 20, 2024 0.7300 0.7450 0.7300 0.7340 0.7340 52,400
Jun 18, 2024 0.7600 0.7990 0.7300 0.7330 0.7330 182,700
Jun 17, 2024 0.7610 0.7900 0.7500 0.7600 0.7600 89,400
Jun 14, 2024 0.7900 0.8100 0.7650 0.7790 0.7790 80,700
Jun 13, 2024 0.7720 0.8140 0.7630 0.7930 0.7930 113,900
Jun 12, 2024 0.7850 0.8280 0.7800 0.7800 0.7800 107,900
Jun 11, 2024 0.7500 0.7850 0.7500 0.7800 0.7800 106,500
Jun 10, 2024 0.7670 0.7800 0.7610 0.7640 0.7640 53,700
Jun 7, 2024 0.7670 0.8040 0.7640 0.7790 0.7790 43,100
Jun 6, 2024 0.7800 0.7900 0.7670 0.7790 0.7790 56,600
Jun 5, 2024 0.7900 0.8040 0.7670 0.7730 0.7730 89,100
Jun 4, 2024 0.7880 0.8060 0.7600 0.7800 0.7800 138,800
Jun 3, 2024 0.8190 0.8300 0.7900 0.7950 0.7950 60,500
May 31, 2024 0.7750 0.8190 0.7720 0.7910 0.7910 91,700
May 30, 2024 0.7650 0.8000 0.7650 0.7780 0.7780 78,300
May 29, 2024 0.7990 0.8000 0.7600 0.7650 0.7650 133,400
May 28, 2024 0.8040 0.8200 0.7820 0.7900 0.7900 111,900
May 24, 2024 0.7930 0.8300 0.7810 0.7950 0.7950 121,700
May 23, 2024 0.8000 0.8420 0.7900 0.7900 0.7900 201,200
May 22, 2024 0.8330 0.8700 0.8040 0.8050 0.8050 171,600
May 21, 2024 0.8400 0.8700 0.8200 0.8200 0.8200 164,500
May 20, 2024 0.8300 0.8800 0.8300 0.8460 0.8460 124,600
May 17, 2024 0.9000 0.9200 0.8300 0.8300 0.8300 860,500
May 16, 2024 0.9000 0.9200 0.8550 0.8600 0.8600 478,300
May 15, 2024 0.9350 0.9500 0.8500 0.8900 0.8900 534,700
May 14, 2024 0.9300 1.0000 0.9140 0.9400 0.9400 375,600
May 13, 2024 0.9200 0.9740 0.9100 0.9240 0.9240 287,300
May 10, 2024 0.9420 0.9500 0.9200 0.9250 0.9250 97,400
May 9, 2024 0.9200 0.9640 0.9020 0.9350 0.9350 122,900
May 8, 2024 0.9150 0.9500 0.9150 0.9330 0.9330 113,800
May 7, 2024 0.9300 0.9740 0.9130 0.9300 0.9300 129,700
May 6, 2024 0.9400 0.9590 0.9230 0.9300 0.9300 136,700
May 3, 2024 0.9000 0.9400 0.9000 0.9210 0.9210 55,100
May 2, 2024 0.9000 0.9500 0.8900 0.9150 0.9150 129,300
May 1, 2024 1.0000 1.0100 0.8810 0.8910 0.8910 344,500
Apr 30, 2024 0.8200 1.0300 0.8010 0.9700 0.9700 717,100
Apr 29, 2024 0.8320 0.8770 0.8230 0.8300 0.8300 70,800
Apr 26, 2024 0.8400 0.9000 0.8210 0.8210 0.8210 74,000
Apr 25, 2024 0.8800 0.8800 0.8400 0.8460 0.8460 213,700
Apr 24, 2024 0.9000 0.9310 0.8800 0.8850 0.8850 147,800
Apr 23, 2024 0.9000 0.9190 0.9000 0.9100 0.9100 81,700
Apr 22, 2024 0.9000 0.9300 0.9000 0.9010 0.9010 89,300
Apr 19, 2024 0.9200 0.9390 0.9000 0.9000 0.9000 71,800
Apr 18, 2024 0.9500 0.9650 0.9200 0.9200 0.9200 77,200
Apr 17, 2024 0.9270 0.9500 0.9200 0.9300 0.9300 43,100
Apr 16, 2024 0.9310 0.9530 0.9200 0.9310 0.9310 90,400
Apr 15, 2024 0.9500 1.0000 0.9200 0.9600 0.9600 171,800
Apr 12, 2024 0.9600 1.0000 0.9400 0.9480 0.9480 130,600
Apr 11, 2024 1.0180 1.0400 0.9600 0.9780 0.9780 194,200
Apr 10, 2024 1.0200 1.0400 0.9980 0.9990 0.9990 97,300
Apr 9, 2024 1.0000 1.0600 0.9800 1.0400 1.0400 92,700
Apr 8, 2024 0.9900 1.0440 0.9800 1.0100 1.0100 223,500
Apr 5, 2024 1.0600 1.1600 0.9820 0.9900 0.9900 213,900
Apr 4, 2024 1.1700 1.2000 1.0200 1.0700 1.0700 415,200
Apr 3, 2024 0.9900 1.2000 0.9810 1.1700 1.1700 347,700
Apr 2, 2024 1.0200 1.0300 0.9590 1.0100 1.0100 189,000
Apr 1, 2024 1.0700 1.1000 1.0000 1.0100 1.0100 251,100
Mar 28, 2024 1.0500 1.1000 1.0400 1.0800 1.0800 345,900
Mar 27, 2024 1.0000 1.0500 0.9900 1.0400 1.0400 282,900
Mar 26, 2024 0.8900 1.0250 0.8900 0.9810 0.9810 769,800
Mar 25, 2024 0.9400 0.9680 0.9000 0.9000 0.9000 228,000
Mar 22, 2024 0.8170 0.9460 0.8150 0.9290 0.9290 313,800
Mar 21, 2024 0.8300 0.8400 0.8200 0.8300 0.8300 83,600
Mar 20, 2024 0.8100 0.8400 0.8010 0.8260 0.8260 103,600
Mar 19, 2024 0.7750 0.8400 0.7750 0.8300 0.8300 90,000
Mar 18, 2024 0.7860 0.8350 0.7600 0.7970 0.7970 322,000
Mar 15, 2024 0.8010 0.8400 0.7860 0.7860 0.7860 656,100
Mar 14, 2024 0.8250 0.8300 0.7820 0.8150 0.8150 121,900
Mar 13, 2024 0.8210 0.8600 0.8120 0.8300 0.8300 60,400
Mar 12, 2024 0.8500 0.8600 0.8200 0.8200 0.8200 43,300
Mar 11, 2024 0.8390 0.8700 0.8150 0.8280 0.8280 90,700
Mar 8, 2024 0.8200 0.8800 0.8200 0.8200 0.8200 87,800
Mar 7, 2024 0.8600 0.8630 0.8300 0.8300 0.8300 136,500
Mar 6, 2024 0.8300 0.8750 0.8300 0.8660 0.8660 39,000
Mar 5, 2024 0.8500 0.8750 0.8300 0.8420 0.8420 140,700
Mar 4, 2024 0.9000 0.9200 0.8400 0.8520 0.8520 165,000
Mar 1, 2024 0.8790 0.9380 0.8790 0.9200 0.9200 258,600
Feb 29, 2024 0.8290 0.9200 0.8290 0.9030 0.9030 230,500
Feb 28, 2024 0.9000 0.9200 0.8500 0.8600 0.8600 140,700
Feb 27, 2024 0.9050 0.9100 0.8460 0.8700 0.8700 149,300
Feb 26, 2024 0.8810 0.9200 0.8760 0.8800 0.8800 123,600
Feb 23, 2024 0.9090 0.9200 0.8800 0.8900 0.8900 81,300
Feb 22, 2024 0.8900 0.9080 0.8720 0.8950 0.8950 108,300
Feb 21, 2024 0.8720 0.9250 0.8700 0.8990 0.8990 128,700
Feb 20, 2024 0.9200 0.9480 0.8640 0.8830 0.8830 96,800
Feb 16, 2024 0.8850 0.9310 0.8850 0.9010 0.9010 176,000
Feb 15, 2024 0.9080 0.9140 0.8710 0.8850 0.8850 160,800
Feb 14, 2024 0.8800 0.9200 0.8650 0.9000 0.9000 181,800
Feb 13, 2024 0.8900 0.9100 0.8800 0.8800 0.8800 146,100
Feb 12, 2024 0.9010 0.9360 0.8800 0.9100 0.9100 437,100
Feb 9, 2024 0.9400 0.9400 0.8750 0.9000 0.9000 253,400
Feb 8, 2024 0.9340 0.9500 0.9240 0.9390 0.9390 214,100
Feb 7, 2024 1.0000 1.0000 0.9100 0.9320 0.9320 246,900
Feb 6, 2024 0.9500 1.0000 0.9440 1.0000 1.0000 161,900
Feb 5, 2024 0.9560 1.0050 0.9500 0.9500 0.9500 120,600
Feb 2, 2024 1.0000 1.0100 0.9600 0.9800 0.9800 121,300
Feb 1, 2024 1.0100 1.0400 0.9800 1.0000 1.0000 343,000
Jan 31, 2024 1.0000 1.0370 0.9710 0.9900 0.9900 131,100
Jan 30, 2024 1.0400 1.0500 0.9930 1.0200 1.0200 149,700
Jan 29, 2024 1.0200 1.0500 1.0030 1.0400 1.0400 167,200
Jan 26, 2024 1.0200 1.0400 0.9900 1.0050 1.0050 160,300
Jan 25, 2024 0.9300 1.0500 0.9300 1.0000 1.0000 799,100
Jan 24, 2024 0.9600 0.9600 0.9300 0.9350 0.9350 90,300
Jan 23, 2024 0.9220 0.9800 0.9220 0.9600 0.9600 73,000
Jan 22, 2024 0.9490 0.9600 0.9010 0.9220 0.9220 102,800
Jan 19, 2024 0.9390 0.9510 0.8900 0.9300 0.9300 86,700
Jan 18, 2024 0.9400 0.9490 0.9200 0.9200 0.9200 50,000
Jan 17, 2024 0.9430 0.9890 0.9250 0.9500 0.9500 101,600
Jan 16, 2024 0.9400 1.0100 0.9300 0.9600 0.9600 306,400
Jan 12, 2024 0.8950 0.9400 0.8900 0.9400 0.9400 106,300
Jan 11, 2024 0.9140 0.9500 0.8800 0.8900 0.8900 50,000
Jan 10, 2024 0.9390 0.9500 0.8900 0.9140 0.9140 52,600
Jan 9, 2024 0.9100 0.9500 0.9090 0.9110 0.9110 28,700
Jan 8, 2024 0.9090 0.9500 0.8810 0.9290 0.9290 99,500
Jan 5, 2024 0.8830 0.9390 0.8830 0.9060 0.9060 85,400
Jan 4, 2024 0.9160 0.9450 0.8800 0.9100 0.9100 102,300
Jan 3, 2024 0.9310 0.9570 0.9000 0.9160 0.9160 146,800
Jan 2, 2024 0.8720 0.9900 0.8720 0.9750 0.9750 354,000
Dec 29, 2023 0.8700 0.9290 0.8700 0.9180 0.9180 171,100
Dec 28, 2023 0.9000 0.9300 0.8700 0.8990 0.8990 139,900
Dec 27, 2023 0.9300 0.9400 0.8700 0.9150 0.9150 199,700
Dec 26, 2023 0.8530 0.9430 0.8300 0.9300 0.9300 406,600
Dec 22, 2023 0.8250 0.8900 0.8200 0.8710 0.8710 303,700
Dec 21, 2023 0.8600 0.8700 0.8400 0.8490 0.8490 115,500
Dec 20, 2023 0.8500 0.8800 0.8400 0.8520 0.8520 96,300
Dec 19, 2023 0.8300 0.8800 0.8300 0.8310 0.8310 238,300
Dec 18, 2023 0.8800 0.9000 0.8220 0.8250 0.8250 330,000
Dec 15, 2023 0.8670 0.9000 0.8560 0.8830 0.8830 165,400
Dec 14, 2023 0.9550 0.9860 0.8670 0.8700 0.8700 489,700
Dec 13, 2023 0.9600 0.9910 0.8600 0.9450 0.9450 237,200
Dec 12, 2023 1.0100 1.0530 0.9300 0.9400 0.9400 144,700
Dec 11, 2023 1.0900 1.1000 1.0000 1.0300 1.0300 263,000
Dec 8, 2023 0.9600 1.0800 0.9530 1.0700 1.0700 285,800
Dec 7, 2023 1.0000 1.0400 0.9920 0.9920 0.9920 100,500
Dec 6, 2023 0.9700 1.0700 0.9190 1.0000 1.0000 270,300
Dec 5, 2023 0.9000 0.9940 0.8640 0.9630 0.9630 434,500
Dec 4, 2023 0.8010 0.9500 0.7500 0.9400 0.9400 504,300
Dec 1, 2023 0.8900 0.8990 0.7400 0.8200 0.8200 508,600
Nov 30, 2023 0.9010 0.9240 0.8530 0.8530 0.8530 199,600
Nov 29, 2023 0.9050 0.9380 0.8780 0.9380 0.9380 127,300
Nov 28, 2023 0.8620 0.9140 0.8620 0.8810 0.8810 76,500
Nov 27, 2023 0.8610 0.9300 0.8500 0.9100 0.9100 107,700
Nov 24, 2023 0.9000 0.9100 0.8610 0.8740 0.8740 51,000

Related Tickers