Premium
Hydrofarm Holdings Group Inc (HYFM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0621 | -10.8566433566 | 0.572 | 0.62 | 0.4978 | 93689 | 0.54430983 | CS |
| 4 | -0.1634 | -24.268528145 | 0.6733 | 0.699499 | 0.4978 | 105875 | 0.61332361 | CS |
| 12 | -0.0421 | -7.6268115942 | 0.552 | 0.73 | 0.4302 | 194762 | 0.61026225 | CS |
| 26 | -0.4251 | -45.4652406417 | 0.935 | 0.95 | 0.4302 | 169009 | 0.65597822 | CS |
| 52 | -0.3806 | -42.7400336889 | 0.8905 | 1.2 | 0.4302 | 181560 | 0.80113836 | CS |
| 156 | -43.2501 | -98.8347806216 | 43.76 | 45.01 | 0.4302 | 472527 | 5.64020125 | CS |
| 260 | -47.1301 | -98.9296809404 | 47.64 | 95.48 | 0.4302 | 505491 | 19.46170929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 0.5233 | -0.0068 | -1.28 | 0.5301 | 0.5982 | 0.5157 | 123187 |
| 1731540900 | 0.5301 | -0.0414 | -7.24 | 0.5715 | 0.5770999 | 0.5301 | 121756 |
| 1731454500 | 0.5715 | 0.0105 | 1.87 | 0.5649999 | 0.62 | 0.5535 | 81016 |
| 1731368100 | 0.561 | 0.002 | 0.36 | 0.5504 | 0.5799 | 0.5504 | 64856 |
| 1731108900 | 0.559 | -0.022 | -3.79 | 0.5719999 | 0.5867 | 0.5537 | 70319 |
| 1731022500 | 0.581 | -0.007 | -1.19 | 0.5707 | 0.62 | 0.5707 | 50904 |
| 1730936100 | 0.588 | -0.0265 | -4.31 | 0.6 | 0.6 | 0.551 | 377963 |
| 1730849700 | 0.6145 | -0.0125 | -1.99 | 0.611 | 0.65 | 0.6101 | 46066 |
| 1730763300 | 0.627 | 0.0159 | 2.60 | 0.6425 | 0.64795 | 0.6029 | 64358 |
| 1730500500 | 0.6111 | -0.0659 | -9.73 | 0.66 | 0.6847 | 0.6044 | 317387 |
| 1730414100 | 0.677 | 0.0161 | 2.44 | 0.66 | 0.6851 | 0.66 | 49687 |
| 1730327700 | 0.6609 | -0.0146 | -2.16 | 0.6701 | 0.6898 | 0.66 | 181236 |
| 1730241300 | 0.6755 | -0.0045 | -0.66 | 0.67 | 0.6969 | 0.67 | 76626 |
| 1730154900 | 0.68 | 0.0099 | 1.48 | 0.6701 | 0.6959 | 0.67 | 51432 |
| 1729895700 | 0.6701 | -0.0126 | -1.85 | 0.67 | 0.6798999 | 0.67 | 54987 |
| 1729809300 | 0.6827 | -0.0103 | -1.49 | 0.681 | 0.6994 | 0.6802 | 29330 |
| 1729722900 | 0.6929999 | 0.0123999 | 1.82 | 0.6889999 | 0.6994 | 0.6717999 | 77436 |
| 1729636500 | 0.6806 | 0.0206 | 3.12 | 0.67 | 0.6873 | 0.664201 | 77818 |
| 1729550100 | 0.66 | 0.0094 | 1.44 | 0.66 | 0.6656 | 0.66 | 32012 |
| 1729290900 | 0.6506 | -0.0187 | -2.79 | 0.6733 | 0.6733 | 0.6476 | 115223 |
| 1729204500 | 0.6693 | -0.0109 | -1.60 | 0.6899999 | 0.6899999 | 0.6568 | 136081 |
| 1729118100 | 0.6802 | 0.006 | 0.89 | 0.67 | 0.6894 | 0.6623 | 101404 |
| 1729031700 | 0.6742 | 0.0026 | 0.39 | 0.6841 | 0.6878 | 0.67105 | 96933 |
| 1728945300 | 0.6716 | -0.0034 | -0.50 | 0.67 | 0.6983 | 0.6667 | 83444 |
| 1728686100 | 0.675 | 0.015 | 2.27 | 0.6687999 | 0.6894 | 0.65 | 208258 |
| 1728599700 | 0.66 | -0.0004 | -0.06 | 0.689999 | 0.689999 | 0.6504 | 190137 |
| 1728513300 | 0.6604 | 0.0036 | 0.55 | 0.66 | 0.68 | 0.651 | 97456 |
| 1728426900 | 0.6568 | -0.0222 | -3.27 | 0.67 | 0.68 | 0.651 | 59792 |
| 1728340500 | 0.679 | -0.003 | -0.44 | 0.6887 | 0.6887 | 0.66 | 88121 |
| 1728081300 | 0.682 | 0.0196 | 2.96 | 0.6825 | 0.6898 | 0.6627 | 102703 |
| 1727994900 | 0.6624 | -0.0277 | -4.01 | 0.6964 | 0.6964 | 0.6608 | 143490 |
| 1727908500 | 0.6901 | 0.0197 | 2.94 | 0.6878 | 0.71 | 0.6801 | 227347 |
| 1727822100 | 0.6704 | -0.0186 | -2.70 | 0.6899999 | 0.6899999 | 0.6504 | 19598 |
| 1727735520 | 0.6889999 | 0.0145999 | 2.16 | 0.6889999 | 0.6897 | 0.6751 | 25290 |
| 1727476500 | 0.6744 | 0.0061 | 0.91 | 0.67 | 0.6774 | 0.6518 | 54255 |
| 1727390100 | 0.6683 | 0.0183 | 2.82 | 0.66 | 0.6862 | 0.651101 | 76727 |
| 1727303700 | 0.65 | 0.0008 | 0.12 | 0.65 | 0.68 | 0.6336 | 166931 |
| 1727217300 | 0.6492 | -0.0075 | -1.14 | 0.65 | 0.68 | 0.631 | 170831 |
| 1727130900 | 0.6566999 | 0.0026999 | 0.41 | 0.642 | 0.659 | 0.642 | 100038 |
| 1726871700 | 0.654 | -0.012 | -1.80 | 0.6518 | 0.7087 | 0.6506999 | 258293 |
| 1726785300 | 0.666 | -0.024 | -3.48 | 0.71 | 0.716716 | 0.65 | 328226 |
| 1726698900 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7115 | 0.68 | 243487 |
| 1726612500 | 0.7 | -0.021 | -2.91 | 0.7131 | 0.72 | 0.69555 | 414391 |
| 1726526100 | 0.721 | 0.0209001 | 2.99 | 0.6899999 | 0.73 | 0.6802 | 412023 |
| 1726266900 | 0.7000999 | 0.0091 | 1.32 | 0.6999 | 0.7144 | 0.6909999 | 150486 |
| 1726180500 | 0.6909999 | 0.0010999 | 0.16 | 0.6672 | 0.7128 | 0.6672 | 322652 |
| 1726094100 | 0.6899 | 0.0099 | 1.46 | 0.678 | 0.7 | 0.6701 | 287073 |
| 1726007700 | 0.68 | 0.04 | 6.25 | 0.64 | 0.6848999 | 0.630501 | 251089 |
| 1725921300 | 0.64 | 0.03 | 4.92 | 0.6 | 0.6485 | 0.5901 | 220137 |
| 1725662100 | 0.61 | 0.0099 | 1.65 | 0.6 | 0.6274999 | 0.5818 | 338794 |
| 1725575700 | 0.6001 | -0.0011 | -0.18 | 0.58 | 0.60095 | 0.5699999 | 176073 |
| 1725489300 | 0.6012 | 0.093 | 18.30 | 0.5134 | 0.6274 | 0.5082 | 748486 |
| 1725402900 | 0.5082 | 0.0727 | 16.69 | 0.451 | 0.53 | 0.44 | 1773329 |
| 1725057300 | 0.4355 | -0.0264 | -5.72 | 0.4599 | 0.49 | 0.4302 | 310623 |
| 1724970900 | 0.4619 | -0.017 | -3.55 | 0.471 | 0.4997 | 0.45 | 181832 |
| 1724884500 | 0.4789 | -0.0301 | -5.91 | 0.53 | 0.546 | 0.4789 | 384364 |
| 1724798100 | 0.509 | -0.0417 | -7.57 | 0.54 | 0.5794899 | 0.5 | 222799 |
| 1724711700 | 0.5507 | -0.0135 | -2.39 | 0.5699999 | 0.5795 | 0.5507 | 50497 |
| 1724452500 | 0.5642 | 0.0129 | 2.34 | 0.552 | 0.5795 | 0.552 | 41662 |
| 1724366100 | 0.5513 | -0.0038 | -0.68 | 0.5689 | 0.5718 | 0.5513 | 70565 |
| 1724279700 | 0.5551 | 0.01 | 1.83 | 0.54 | 0.5775 | 0.54 | 34012 |
| 1724193300 | 0.5451 | -0.0104 | -1.87 | 0.56 | 0.579999 | 0.5402 | 68547 |
| 1724106900 | 0.5555 | 0.0016001 | 0.29 | 0.55 | 0.5722 | 0.55 | 41885 |
| 1723847700 | 0.5538999 | 0.0058999 | 1.08 | 0.56255 | 0.5750999 | 0.5402 | 105858 |
| 1723761300 | 0.548 | -0.006 | -1.08 | 0.5626 | 0.5721 | 0.542 | 210460 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
