Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
1.480
-0.080 (-5.13%)
Jan 30, 2026, 4:00 PM EST - Market closed
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.55 | 1.63 | 1.45 | 1.48 | 1.48 | -5.13% | 61,298 |
| Jan 29, 2026 | 1.56 | 1.63 | 1.49 | 1.56 | 1.56 | - | 23,307 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -3.70% | 11,965 |
| Jan 27, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 30,806 |
| Jan 26, 2026 | 1.65 | 1.71 | 1.61 | 1.64 | 1.64 | -2.38% | 26,466 |
| Jan 23, 2026 | 1.71 | 1.79 | 1.65 | 1.68 | 1.68 | -1.18% | 26,095 |
| Jan 22, 2026 | 1.66 | 1.81 | 1.66 | 1.70 | 1.70 | 3.66% | 44,901 |
| Jan 21, 2026 | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | 5.81% | 47,559 |
| Jan 20, 2026 | 1.69 | 1.70 | 1.49 | 1.55 | 1.55 | -5.49% | 67,826 |
| Jan 16, 2026 | 1.71 | 1.74 | 1.64 | 1.64 | 1.64 | -2.67% | 16,891 |
| Jan 15, 2026 | 1.77 | 1.79 | 1.68 | 1.69 | 1.69 | -2.03% | 27,924 |
| Jan 14, 2026 | 1.81 | 1.88 | 1.72 | 1.72 | 1.72 | -2.27% | 39,129 |
| Jan 13, 2026 | 1.85 | 1.88 | 1.75 | 1.76 | 1.76 | -4.86% | 41,157 |
| Jan 12, 2026 | 1.86 | 1.89 | 1.75 | 1.85 | 1.85 | - | 28,140 |
| Jan 9, 2026 | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | -4.64% | 29,805 |
| Jan 8, 2026 | 1.93 | 2.09 | 1.92 | 1.94 | 1.94 | 0.78% | 37,222 |
| Jan 7, 2026 | 2.21 | 2.21 | 1.92 | 1.93 | 1.93 | -11.70% | 37,271 |
| Jan 6, 2026 | 2.00 | 2.30 | 1.97 | 2.18 | 2.18 | 9.55% | 91,388 |
| Jan 5, 2026 | 1.69 | 2.20 | 1.68 | 1.99 | 1.99 | 24.37% | 228,981 |
| Jan 2, 2026 | 1.54 | 1.69 | 1.52 | 1.60 | 1.60 | 5.96% | 15,470 |
| Dec 31, 2025 | 1.57 | 1.59 | 1.45 | 1.51 | 1.51 | -3.82% | 79,070 |
| Dec 30, 2025 | 1.61 | 1.69 | 1.57 | 1.57 | 1.57 | -4.27% | 26,112 |
| Dec 29, 2025 | 1.70 | 1.75 | 1.61 | 1.64 | 1.64 | -3.53% | 31,735 |
| Dec 26, 2025 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 28,784 |
| Dec 24, 2025 | 1.74 | 1.77 | 1.70 | 1.72 | 1.72 | -1.38% | 19,507 |
| Dec 23, 2025 | 1.79 | 1.80 | 1.68 | 1.74 | 1.74 | -0.34% | 30,683 |
| Dec 22, 2025 | 1.81 | 1.86 | 1.70 | 1.75 | 1.75 | -2.78% | 43,060 |
| Dec 19, 2025 | 2.02 | 2.05 | 1.80 | 1.80 | 1.80 | -10.00% | 80,469 |
| Dec 18, 2025 | 2.26 | 2.33 | 1.92 | 2.00 | 2.00 | -9.50% | 92,888 |
| Dec 17, 2025 | 2.63 | 2.74 | 2.08 | 2.21 | 2.21 | -9.43% | 133,271 |
| Dec 16, 2025 | 1.99 | 2.45 | 1.95 | 2.44 | 2.44 | 19.61% | 105,330 |
| Dec 15, 2025 | 2.19 | 2.54 | 1.86 | 2.04 | 2.04 | -1.92% | 242,906 |
| Dec 12, 2025 | 1.70 | 2.37 | 1.54 | 2.08 | 2.08 | 35.95% | 1,062,754 |
| Dec 11, 2025 | 1.60 | 1.65 | 1.51 | 1.53 | 1.53 | -7.27% | 87,983 |
| Dec 10, 2025 | 1.71 | 1.83 | 1.65 | 1.65 | 1.65 | -3.85% | 39,902 |
| Dec 9, 2025 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -1.38% | 18,470 |
| Dec 8, 2025 | 1.90 | 2.00 | 1.74 | 1.74 | 1.74 | -3.87% | 13,490 |
| Dec 5, 2025 | 1.98 | 2.00 | 1.81 | 1.81 | 1.81 | -5.73% | 9,345 |
| Dec 4, 2025 | 1.88 | 1.97 | 1.87 | 1.92 | 1.92 | 2.13% | 8,882 |
| Dec 3, 2025 | 1.90 | 1.96 | 1.88 | 1.88 | 1.88 | -4.08% | 5,991 |
| Dec 2, 2025 | 1.84 | 1.98 | 1.83 | 1.96 | 1.96 | 7.10% | 21,363 |
| Dec 1, 2025 | 1.83 | 1.92 | 1.82 | 1.83 | 1.83 | -0.54% | 3,580 |
| Nov 28, 2025 | 1.79 | 1.88 | 1.70 | 1.84 | 1.84 | 2.79% | 14,233 |
| Nov 26, 2025 | 1.77 | 1.85 | 1.75 | 1.79 | 1.79 | -1.10% | 13,587 |
| Nov 25, 2025 | 1.69 | 1.82 | 1.60 | 1.81 | 1.81 | 4.32% | 9,719 |
| Nov 24, 2025 | 1.55 | 1.74 | 1.55 | 1.74 | 1.73 | 11.94% | 13,142 |
| Nov 21, 2025 | 1.60 | 1.67 | 1.55 | 1.55 | 1.55 | -3.73% | 8,773 |
| Nov 20, 2025 | 1.73 | 1.76 | 1.60 | 1.61 | 1.61 | -2.42% | 10,668 |
| Nov 19, 2025 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -2.94% | 22,164 |
| Nov 18, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 1.49% | 4,263 |