Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
1.510
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 79,126 |
| Dec 18, 2025 | 2.26 | 2.33 | 1.92 | 2.00 | 2.00 | -9.50% | 92,845 |
| 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% | 100,078 |
| Dec 15, 2025 | 2.19 | 2.54 | 1.86 | 2.04 | 2.04 | -1.92% | 242,867 |
| Dec 12, 2025 | 1.70 | 2.37 | 1.54 | 2.08 | 2.08 | 35.95% | 1,034,194 |
| Dec 11, 2025 | 1.60 | 1.65 | 1.51 | 1.53 | 1.53 | -7.27% | 78,578 |
| 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% | 18,467 |
| 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% | 5,989 |
| Dec 2, 2025 | 1.84 | 1.98 | 1.83 | 1.96 | 1.96 | 7.10% | 21,353 |
| Dec 1, 2025 | 1.83 | 1.92 | 1.82 | 1.83 | 1.83 | -0.54% | 3,579 |
| 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% | 10,016 |
| 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 |
| Nov 17, 2025 | 1.75 | 1.78 | 1.67 | 1.68 | 1.68 | -5.90% | 26,229 |
| Nov 14, 2025 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 10,950 |
| Nov 13, 2025 | 1.81 | 1.93 | 1.81 | 1.82 | 1.82 | 1.11% | 18,130 |
| Nov 12, 2025 | 2.10 | 2.10 | 1.74 | 1.80 | 1.80 | -16.08% | 71,380 |
| Nov 11, 2025 | 2.18 | 2.25 | 2.11 | 2.15 | 2.15 | -4.24% | 8,308 |
| Nov 10, 2025 | 2.21 | 2.47 | 2.19 | 2.24 | 2.24 | 0.90% | 12,509 |
| Nov 7, 2025 | 2.24 | 2.32 | 2.19 | 2.22 | 2.22 | 1.83% | 8,864 |
| Nov 6, 2025 | 2.50 | 2.50 | 2.18 | 2.18 | 2.18 | -9.17% | 32,818 |
| Nov 5, 2025 | 2.27 | 2.54 | 2.27 | 2.40 | 2.40 | - | 12,154 |
| Nov 4, 2025 | 2.45 | 2.48 | 2.32 | 2.40 | 2.40 | -2.64% | 9,548 |
| Nov 3, 2025 | 2.31 | 2.50 | 2.26 | 2.47 | 2.47 | 11.29% | 29,129 |
| Oct 31, 2025 | 2.34 | 2.57 | 2.21 | 2.22 | 2.22 | -5.14% | 8,667 |
| Oct 30, 2025 | 2.47 | 2.47 | 2.32 | 2.34 | 2.34 | -4.30% | 13,970 |
| Oct 29, 2025 | 2.67 | 2.67 | 2.44 | 2.44 | 2.44 | -8.61% | 36,879 |
| Oct 28, 2025 | 2.69 | 2.76 | 2.61 | 2.67 | 2.67 | 0.38% | 37,917 |
| Oct 27, 2025 | 2.61 | 2.73 | 2.61 | 2.66 | 2.66 | 1.53% | 6,730 |
| Oct 24, 2025 | 2.78 | 2.86 | 2.50 | 2.62 | 2.62 | -4.73% | 67,216 |
| Oct 23, 2025 | 2.88 | 3.00 | 2.75 | 2.75 | 2.75 | -4.84% | 43,115 |
| Oct 22, 2025 | 2.89 | 2.90 | 2.85 | 2.89 | 2.89 | - | 12,868 |
| Oct 21, 2025 | 3.03 | 3.03 | 2.84 | 2.89 | 2.89 | -2.36% | 6,379 |