Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
3.250
-0.185 (-5.39%)
May 20, 2025, 4:00 PM - Market closed
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 3.31 | 3.37 | 3.15 | 3.18 | 3.18 | -7.54% | 21,315 |
| May 19, 2025 | 3.58 | 3.76 | 3.40 | 3.44 | 3.44 | -1.86% | 14,123 |
| May 16, 2025 | 3.26 | 3.64 | 3.25 | 3.50 | 3.50 | 8.02% | 34,415 |
| May 15, 2025 | 3.11 | 3.31 | 2.91 | 3.24 | 3.24 | 4.18% | 18,685 |
| May 14, 2025 | 2.97 | 3.17 | 2.96 | 3.11 | 3.11 | -6.04% | 30,583 |
| May 13, 2025 | 3.80 | 3.80 | 3.24 | 3.31 | 3.31 | -13.12% | 58,588 |
| May 12, 2025 | 3.88 | 3.93 | 3.73 | 3.81 | 3.81 | -2.56% | 26,313 |
| May 9, 2025 | 4.04 | 4.17 | 3.76 | 3.91 | 3.91 | -6.90% | 29,427 |
| May 8, 2025 | 4.34 | 4.61 | 4.07 | 4.20 | 4.20 | -0.47% | 50,125 |
| May 7, 2025 | 4.50 | 4.55 | 4.10 | 4.22 | 4.22 | 1.69% | 48,958 |
| May 6, 2025 | 3.85 | 4.40 | 3.65 | 4.15 | 4.15 | 7.79% | 53,652 |
| May 5, 2025 | 3.49 | 4.70 | 3.43 | 3.85 | 3.85 | 9.69% | 117,844 |
| May 2, 2025 | 2.84 | 3.63 | 2.72 | 3.51 | 3.51 | 24.91% | 89,871 |
| May 1, 2025 | 2.66 | 2.83 | 2.66 | 2.81 | 2.81 | 8.08% | 21,828 |
| Apr 30, 2025 | 2.48 | 2.73 | 2.45 | 2.60 | 2.60 | 2.77% | 25,637 |
| Apr 29, 2025 | 2.55 | 2.55 | 2.28 | 2.53 | 2.53 | 2.43% | 29,043 |
| Apr 28, 2025 | 2.33 | 2.52 | 2.32 | 2.47 | 2.47 | 0.82% | 22,503 |
| Apr 25, 2025 | 2.55 | 2.60 | 2.31 | 2.45 | 2.45 | 2.51% | 39,410 |
| Apr 24, 2025 | 2.32 | 2.48 | 2.19 | 2.39 | 2.39 | 4.37% | 39,807 |
| Apr 23, 2025 | 2.28 | 2.40 | 2.23 | 2.29 | 2.29 | 2.23% | 22,561 |
| Apr 22, 2025 | 2.23 | 2.40 | 2.17 | 2.24 | 2.24 | -0.44% | 47,039 |
| Apr 21, 2025 | 2.43 | 2.49 | 2.17 | 2.25 | 2.25 | -2.60% | 31,306 |
| Apr 17, 2025 | 2.43 | 2.47 | 2.26 | 2.31 | 2.31 | -5.33% | 26,152 |
| Apr 16, 2025 | 2.38 | 2.56 | 2.31 | 2.44 | 2.44 | - | 54,664 |
| Apr 15, 2025 | 2.62 | 2.66 | 2.40 | 2.44 | 2.44 | -9.63% | 106,348 |
| Apr 14, 2025 | 2.66 | 3.10 | 2.61 | 2.70 | 2.70 | -0.37% | 222,589 |
| Apr 11, 2025 | 2.14 | 2.80 | 2.06 | 2.71 | 2.71 | 26.05% | 864,059 |
| Apr 10, 2025 | 1.97 | 2.45 | 1.76 | 2.15 | 2.15 | 27.98% | 15,777,893 |
| Apr 9, 2025 | 1.63 | 1.72 | 1.51 | 1.68 | 1.68 | 3.70% | 123,045 |
| Apr 8, 2025 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 3.85% | 5,703 |
| Apr 7, 2025 | 1.75 | 1.78 | 1.50 | 1.56 | 1.56 | -12.36% | 13,992 |
| Apr 4, 2025 | 1.90 | 1.98 | 1.73 | 1.78 | 1.78 | -6.32% | 12,573 |
| Apr 3, 2025 | 2.10 | 2.19 | 1.90 | 1.90 | 1.90 | -11.63% | 14,537 |
| Apr 2, 2025 | 1.88 | 2.19 | 1.88 | 2.15 | 2.15 | 9.14% | 10,833 |
| Apr 1, 2025 | 1.83 | 2.03 | 1.83 | 1.97 | 1.97 | 4.23% | 34,936 |
| Mar 31, 2025 | 2.01 | 2.01 | 1.86 | 1.89 | 1.89 | -6.44% | 18,975 |
| 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 |