Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
3.200
-1.171 (-26.79%)
Sep 4, 2025, 3:19 PM - Market open
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.38 | 4.38 | 2.65 | 3.10 | - | -29.08% | 230,500 |
| Sep 3, 2025 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | -1.33% | 4,101 |
| Sep 2, 2025 | 4.70 | 4.70 | 4.40 | 4.43 | 4.43 | -4.53% | 6,666 |
| Aug 29, 2025 | 4.76 | 4.76 | 4.40 | 4.64 | 4.64 | -0.22% | 6,219 |
| Aug 28, 2025 | 4.57 | 4.70 | 4.50 | 4.65 | 4.65 | 1.75% | 6,241 |
| Aug 27, 2025 | 4.41 | 4.69 | 4.41 | 4.57 | 4.57 | 2.31% | 5,945 |
| Aug 26, 2025 | 4.47 | 4.48 | 4.40 | 4.47 | 4.47 | 0.04% | 2,890 |
| Aug 25, 2025 | 4.37 | 4.56 | 4.37 | 4.47 | 4.47 | 2.08% | 3,043 |
| Aug 22, 2025 | 4.43 | 4.53 | 4.07 | 4.37 | 4.37 | -1.04% | 12,324 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.34% | 3,562 |
| Aug 20, 2025 | 4.50 | 4.52 | 4.13 | 4.48 | 4.48 | -2.61% | 2,737 |
| Aug 19, 2025 | 4.55 | 4.61 | 4.30 | 4.60 | 4.60 | 1.32% | 4,891 |
| Aug 18, 2025 | 4.52 | 4.73 | 4.39 | 4.54 | 4.54 | 0.67% | 4,672 |
| Aug 15, 2025 | 4.52 | 4.53 | 4.45 | 4.51 | 4.51 | 4.16% | 2,382 |
| Aug 14, 2025 | 4.46 | 4.46 | 4.20 | 4.33 | 4.33 | -2.48% | 13,560 |
| Aug 13, 2025 | 4.21 | 4.44 | 4.04 | 4.44 | 4.44 | 1.37% | 10,000 |
| Aug 12, 2025 | 4.78 | 4.78 | 4.08 | 4.38 | 4.38 | -2.88% | 17,680 |
| Aug 11, 2025 | 4.70 | 4.78 | 4.36 | 4.51 | 4.51 | 0.45% | 18,542 |
| Aug 8, 2025 | 4.56 | 4.56 | 4.26 | 4.49 | 4.49 | -1.32% | 9,855 |
| Aug 7, 2025 | 4.58 | 4.61 | 4.35 | 4.55 | 4.55 | 1.34% | 11,952 |
| Aug 6, 2025 | 4.40 | 4.49 | 4.38 | 4.49 | 4.49 | 0.34% | 1,562 |
| Aug 5, 2025 | 4.20 | 4.49 | 4.20 | 4.48 | 4.48 | 2.87% | 1,804 |
| Aug 4, 2025 | 4.35 | 4.35 | 4.21 | 4.35 | 4.35 | 0.23% | 7,082 |
| Aug 1, 2025 | 4.17 | 4.34 | 4.17 | 4.34 | 4.34 | - | 4,011 |
| Jul 31, 2025 | 4.35 | 4.35 | 4.12 | 4.34 | 4.34 | -2.36% | 2,713 |
| Jul 30, 2025 | 4.42 | 4.45 | 3.88 | 4.45 | 4.45 | 1.72% | 5,719 |
| Jul 29, 2025 | 4.35 | 4.45 | 4.20 | 4.37 | 4.37 | 3.80% | 9,129 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.06 | 4.21 | 4.21 | -8.48% | 14,150 |
| Jul 25, 2025 | 4.61 | 4.63 | 4.36 | 4.60 | 4.60 | 1.32% | 6,178 |
| Jul 24, 2025 | 4.57 | 4.71 | 4.36 | 4.54 | 4.54 | 1.34% | 10,992 |
| Jul 23, 2025 | 4.37 | 4.73 | 4.27 | 4.48 | 4.48 | 2.75% | 37,897 |
| Jul 22, 2025 | 4.12 | 4.40 | 4.12 | 4.36 | 4.36 | 6.21% | 10,707 |
| Jul 21, 2025 | 4.35 | 4.42 | 3.75 | 4.11 | 4.11 | -5.41% | 20,902 |
| Jul 18, 2025 | 4.32 | 4.41 | 4.21 | 4.34 | 4.34 | 0.70% | 4,771 |
| Jul 17, 2025 | 4.36 | 4.47 | 4.28 | 4.31 | 4.31 | 2.13% | 11,764 |
| Jul 16, 2025 | 4.34 | 4.42 | 4.21 | 4.22 | 4.22 | -1.86% | 9,795 |
| Jul 15, 2025 | 4.01 | 4.40 | 4.01 | 4.30 | 4.30 | 9.14% | 13,371 |
| Jul 14, 2025 | 3.91 | 4.24 | 3.80 | 3.94 | 3.94 | 3.41% | 14,973 |
| Jul 11, 2025 | 3.80 | 3.99 | 3.80 | 3.81 | 3.81 | -2.31% | 2,917 |
| Jul 10, 2025 | 3.76 | 3.93 | 3.76 | 3.90 | 3.90 | 2.09% | 4,955 |
| Jul 9, 2025 | 3.69 | 3.82 | 3.64 | 3.82 | 3.82 | 6.11% | 1,390 |
| Jul 8, 2025 | 3.55 | 3.94 | 3.51 | 3.60 | 3.60 | -3.49% | 30,081 |
| Jul 7, 2025 | 3.56 | 3.89 | 3.56 | 3.73 | 3.73 | 2.75% | 6,908 |
| Jul 3, 2025 | 3.70 | 3.71 | 3.62 | 3.63 | 3.63 | -2.68% | 3,121 |
| Jul 2, 2025 | 3.58 | 3.87 | 3.58 | 3.73 | 3.73 | 4.19% | 3,845 |
| Jul 1, 2025 | 3.52 | 3.76 | 3.52 | 3.58 | 3.58 | -4.28% | 7,463 |
| Jun 30, 2025 | 3.73 | 3.93 | 3.57 | 3.74 | 3.74 | 1.63% | 7,799 |
| Jun 27, 2025 | 3.60 | 3.68 | 3.49 | 3.68 | 3.68 | 2.22% | 10,943 |
| Jun 26, 2025 | 3.55 | 3.71 | 3.50 | 3.60 | 3.60 | - | 2,791 |
| Jun 25, 2025 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -8.88% | 11,028 |