Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
2.020
-0.180 (-8.18%)
At close: Mar 28, 2025, 4:00 PM
2.200
+0.180 (8.89%)
After-hours: Mar 28, 2025, 7:00 PM EDT
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.14 | 2.32 | 2.01 | 2.02 | 2.02 | -7.76% | 23,014 |
| Mar 27, 2025 | 2.26 | 2.26 | 2.16 | 2.19 | 2.19 | -6.01% | 55,802 |
| Mar 26, 2025 | 2.42 | 2.42 | 2.22 | 2.33 | 2.33 | -2.51% | 30,936 |
| Mar 25, 2025 | 2.63 | 2.77 | 2.39 | 2.39 | 2.39 | -8.78% | 17,794 |
| Mar 24, 2025 | 2.85 | 2.85 | 2.62 | 2.62 | 2.62 | -8.07% | 30,856 |
| Mar 21, 2025 | 2.82 | 2.96 | 2.76 | 2.85 | 2.85 | -1.38% | 29,452 |
| Mar 20, 2025 | 2.99 | 2.99 | 2.83 | 2.89 | 2.89 | -1.70% | 4,123 |
| Mar 19, 2025 | 3.10 | 3.12 | 2.90 | 2.94 | 2.94 | -2.00% | 31,171 |
| Mar 18, 2025 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | -3.23% | 23,974 |
| Mar 17, 2025 | 3.36 | 3.51 | 2.93 | 3.10 | 3.10 | -9.36% | 36,161 |
| Mar 14, 2025 | 3.40 | 3.62 | 3.28 | 3.42 | 3.42 | -0.87% | 22,829 |
| Mar 13, 2025 | 3.24 | 3.62 | 3.24 | 3.45 | 3.45 | 4.55% | 39,961 |
| Mar 12, 2025 | 3.41 | 3.41 | 3.19 | 3.30 | 3.30 | -3.79% | 13,632 |
| Mar 11, 2025 | 3.54 | 3.54 | 3.20 | 3.43 | 3.43 | 2.08% | 37,158 |
| Mar 10, 2025 | 3.48 | 3.57 | 3.36 | 3.36 | 3.36 | -0.59% | 13,413 |
| Mar 7, 2025 | 3.51 | 3.51 | 3.20 | 3.38 | 3.38 | -1.74% | 22,134 |
| Mar 6, 2025 | 3.61 | 3.78 | 3.44 | 3.44 | 3.44 | -5.23% | 38,479 |
| Mar 5, 2025 | 4.60 | 4.65 | 3.49 | 3.63 | 3.63 | -20.92% | 100,690 |
| Mar 4, 2025 | 4.56 | 4.75 | 4.19 | 4.59 | 4.59 | -1.29% | 54,191 |
| Mar 3, 2025 | 5.00 | 5.34 | 4.65 | 4.65 | 4.65 | -6.06% | 40,739 |
| Feb 28, 2025 | 5.10 | 5.11 | 4.90 | 4.95 | 4.95 | -2.94% | 40,516 |
| Feb 27, 2025 | 5.20 | 5.31 | 5.10 | 5.10 | 5.10 | -2.11% | 25,783 |
| Feb 26, 2025 | 5.47 | 5.47 | 5.21 | 5.21 | 5.21 | -3.34% | 18,915 |
| Feb 25, 2025 | 5.66 | 5.66 | 5.37 | 5.39 | 5.39 | -5.60% | 18,751 |
| Feb 24, 2025 | 5.75 | 5.80 | 5.67 | 5.71 | 5.71 | -1.38% | 18,791 |
| Feb 21, 2025 | 5.84 | 6.08 | 5.70 | 5.79 | 5.79 | -1.03% | 15,812 |
| Feb 20, 2025 | 6.45 | 6.45 | 5.85 | 5.85 | 5.85 | -8.31% | 27,873 |
| Feb 19, 2025 | 6.47 | 6.61 | 6.36 | 6.38 | 6.38 | -2.45% | 17,058 |
| Feb 18, 2025 | 6.23 | 6.60 | 6.23 | 6.54 | 6.54 | 5.65% | 35,376 |
| Feb 14, 2025 | 6.17 | 6.86 | 6.10 | 6.19 | 6.19 | -3.28% | 57,493 |
| Feb 13, 2025 | 5.40 | 6.89 | 5.39 | 6.40 | 6.40 | 18.52% | 93,962 |
| Feb 12, 2025 | 5.50 | 5.63 | 5.30 | 5.40 | 5.40 | -5.30% | 12,528 |
| Feb 11, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -3.36% | 31,322 |
| Feb 10, 2025 | 5.08 | 6.00 | 4.90 | 5.90 | 5.90 | -5.42% | 56,420 |
| Feb 7, 2025 | 6.30 | 6.53 | 6.08 | 6.24 | 6.24 | -3.26% | 5,198 |
| Feb 6, 2025 | 6.53 | 6.53 | 6.28 | 6.45 | 6.45 | -0.42% | 1,713 |
| Feb 5, 2025 | 6.50 | 6.56 | 6.00 | 6.48 | 6.48 | 2.29% | 7,908 |
| Feb 4, 2025 | 6.30 | 6.47 | 6.00 | 6.33 | 6.33 | -2.60% | 3,693 |
| Feb 3, 2025 | 6.50 | 6.50 | 6.05 | 6.50 | 6.50 | 0.03% | 4,100 |
| Jan 31, 2025 | 5.99 | 6.57 | 5.80 | 6.50 | 6.50 | 8.28% | 8,036 |
| Jan 30, 2025 | 6.50 | 6.50 | 5.94 | 6.00 | 6.00 | -4.75% | 5,924 |
| Jan 29, 2025 | 6.10 | 6.30 | 6.05 | 6.30 | 6.30 | -2.19% | 2,401 |
| Jan 28, 2025 | 6.30 | 6.61 | 6.26 | 6.44 | 6.44 | 1.26% | 2,980 |
| Jan 27, 2025 | 6.36 | 6.47 | 6.00 | 6.36 | 6.36 | -0.03% | 5,567 |
| Jan 24, 2025 | 6.45 | 6.65 | 6.23 | 6.36 | 6.36 | -1.21% | 5,485 |
| Jan 23, 2025 | 6.25 | 6.50 | 6.16 | 6.44 | 6.44 | 5.09% | 6,429 |
| Jan 22, 2025 | 6.06 | 6.13 | 5.91 | 6.13 | 6.13 | 1.64% | 6,645 |
| Jan 21, 2025 | 5.86 | 6.10 | 5.78 | 6.03 | 6.03 | 4.72% | 5,870 |
| Jan 17, 2025 | 5.89 | 5.89 | 5.50 | 5.76 | 5.76 | -2.13% | 7,134 |
| Jan 16, 2025 | 6.00 | 6.00 | 5.80 | 5.88 | 5.88 | -0.02% | 4,475 |