Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
5.79
-0.13 (-2.20%)
Feb 21, 2025, 4:00 PM EST - Market closed
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.70 | 5.89 | 5.70 | 5.88 | 5.88 | 3.39% | 3,004 |
| Jan 14, 2025 | 5.92 | 6.00 | 5.60 | 5.69 | 5.69 | -3.18% | 8,112 |
| Jan 13, 2025 | 6.83 | 6.83 | 5.87 | 5.88 | 5.88 | -5.51% | 10,980 |
| Jan 10, 2025 | 6.60 | 6.89 | 5.87 | 6.22 | 6.22 | -4.60% | 21,331 |
| Jan 8, 2025 | 7.04 | 7.05 | 6.52 | 6.52 | 6.52 | -6.84% | 13,179 |
| Jan 7, 2025 | 6.70 | 7.50 | 6.51 | 7.00 | 7.00 | 5.66% | 12,879 |
| Jan 6, 2025 | 6.68 | 7.10 | 6.62 | 6.62 | 6.62 | -1.58% | 7,975 |
| Jan 3, 2025 | 6.30 | 6.85 | 6.30 | 6.73 | 6.73 | 8.53% | 13,103 |
| Jan 2, 2025 | 5.80 | 6.30 | 5.70 | 6.20 | 6.20 | 6.91% | 8,248 |
| Dec 31, 2024 | 5.71 | 5.90 | 5.70 | 5.80 | 5.80 | 0.78% | 20,624 |
| Dec 30, 2024 | 6.00 | 6.10 | 5.56 | 5.76 | 5.76 | -7.06% | 26,008 |
| Dec 27, 2024 | 6.20 | 6.35 | 5.88 | 6.19 | 6.19 | 0.91% | 19,745 |
| Dec 26, 2024 | 5.99 | 6.31 | 5.85 | 6.14 | 6.14 | 2.78% | 14,627 |
| Dec 24, 2024 | 6.04 | 6.15 | 5.90 | 5.97 | 5.97 | -2.99% | 8,051 |
| Dec 23, 2024 | 5.95 | 6.20 | 5.90 | 6.15 | 6.15 | 1.72% | 4,878 |
| Dec 20, 2024 | 5.90 | 6.14 | 5.90 | 6.05 | 6.05 | -1.11% | 10,673 |
| Dec 19, 2024 | 6.21 | 6.40 | 5.90 | 6.12 | 6.12 | -0.52% | 8,647 |
| Dec 18, 2024 | 6.15 | 6.50 | 5.81 | 6.15 | 6.15 | -0.81% | 20,383 |
| Dec 17, 2024 | 6.40 | 6.49 | 6.03 | 6.20 | 6.20 | -4.64% | 14,168 |
| Dec 16, 2024 | 7.00 | 7.10 | 6.30 | 6.50 | 6.50 | -7.11% | 19,159 |
| Dec 13, 2024 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 2.87% | 8,984 |
| Dec 12, 2024 | 6.99 | 6.99 | 6.71 | 6.81 | 6.81 | -1.33% | 2,007 |
| Dec 11, 2024 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | -1.19% | 7,181 |
| Dec 10, 2024 | 7.00 | 7.10 | 6.80 | 6.98 | 6.98 | 2.05% | 16,761 |
| Dec 9, 2024 | 6.99 | 7.01 | 6.75 | 6.84 | 6.84 | 2.24% | 23,656 |
| Dec 6, 2024 | 6.89 | 7.05 | 6.57 | 6.69 | 6.69 | -3.20% | 13,420 |
| Dec 5, 2024 | 7.26 | 7.26 | 6.80 | 6.91 | 6.91 | -4.78% | 17,193 |
| Dec 4, 2024 | 7.36 | 7.60 | 7.25 | 7.26 | 7.26 | -3.08% | 7,059 |
| Dec 3, 2024 | 7.70 | 7.98 | 7.40 | 7.49 | 7.49 | -4.61% | 17,231 |
| Dec 2, 2024 | 7.99 | 8.20 | 7.60 | 7.85 | 7.85 | -3.79% | 12,959 |
| Nov 29, 2024 | 8.36 | 8.36 | 8.01 | 8.16 | 8.16 | -1.09% | 4,096 |
| Nov 27, 2024 | 8.10 | 8.55 | 7.71 | 8.25 | 8.25 | 1.85% | 21,009 |
| Nov 26, 2024 | 8.30 | 8.30 | 7.75 | 8.10 | 8.10 | -0.38% | 26,747 |
| Nov 25, 2024 | 7.44 | 8.18 | 6.99 | 8.13 | 8.13 | 12.03% | 39,218 |
| Nov 22, 2024 | 6.20 | 7.40 | 6.20 | 7.26 | 7.26 | 13.58% | 45,471 |
| Nov 21, 2024 | 6.10 | 6.65 | 6.10 | 6.39 | 6.39 | 4.74% | 26,765 |
| Nov 20, 2024 | 4.98 | 6.18 | 4.98 | 6.10 | 6.10 | 19.04% | 30,089 |
| Nov 19, 2024 | 5.28 | 5.37 | 5.07 | 5.13 | 5.13 | -0.70% | 15,064 |
| Nov 18, 2024 | 5.29 | 5.38 | 5.01 | 5.16 | 5.16 | -2.31% | 10,983 |
| Nov 15, 2024 | 5.11 | 5.47 | 4.98 | 5.28 | 5.28 | 0.96% | 21,217 |
| Nov 14, 2024 | 5.30 | 5.98 | 5.16 | 5.23 | 5.23 | -1.28% | 12,619 |
| Nov 13, 2024 | 5.61 | 5.77 | 5.30 | 5.30 | 5.30 | -7.24% | 12,225 |
| Nov 12, 2024 | 5.54 | 6.20 | 5.54 | 5.72 | 5.72 | 1.87% | 8,185 |
| Nov 11, 2024 | 5.56 | 5.80 | 5.50 | 5.61 | 5.61 | 0.36% | 6,826 |
| Nov 8, 2024 | 5.72 | 5.87 | 5.54 | 5.59 | 5.59 | -3.79% | 7,031 |
| Nov 7, 2024 | 5.61 | 6.20 | 5.61 | 5.81 | 5.81 | -1.19% | 5,379 |
| Nov 6, 2024 | 6.05 | 6.14 | 5.51 | 5.88 | 5.88 | -4.31% | 39,779 |
| Nov 5, 2024 | 6.30 | 6.50 | 6.10 | 6.15 | 6.15 | -1.99% | 5,553 |
| Nov 4, 2024 | 6.43 | 6.48 | 6.03 | 6.27 | 6.27 | 2.60% | 6,485 |
| Nov 1, 2024 | 6.60 | 6.85 | 6.04 | 6.11 | 6.11 | -9.73% | 31,791 |
| Oct 31, 2024 | 6.60 | 6.85 | 6.60 | 6.77 | 6.77 | 2.44% | 4,968 |
| Oct 30, 2024 | 6.70 | 6.90 | 6.60 | 6.61 | 6.61 | -2.16% | 18,518 |
| Oct 29, 2024 | 6.70 | 6.97 | 6.70 | 6.76 | 6.76 | -0.66% | 7,707 |
| Oct 28, 2024 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 1.48% | 6,510 |
| Oct 25, 2024 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | -1.85% | 5,498 |
| Oct 24, 2024 | 6.81 | 6.99 | 6.80 | 6.83 | 6.83 | -1.49% | 2,933 |
| Oct 23, 2024 | 6.89 | 6.99 | 6.72 | 6.93 | 6.93 | 1.82% | 7,755 |
| Oct 22, 2024 | 6.60 | 6.87 | 6.60 | 6.81 | 6.81 | 3.12% | 8,189 |
| Oct 21, 2024 | 6.60 | 6.66 | 6.60 | 6.60 | 6.60 | 1.44% | 3,201 |
| Oct 18, 2024 | 6.73 | 6.73 | 6.48 | 6.51 | 6.51 | -2.79% | 11,522 |
| Oct 17, 2024 | 6.90 | 6.90 | 6.57 | 6.69 | 6.69 | -1.60% | 13,608 |
| Oct 16, 2024 | 6.70 | 6.89 | 6.62 | 6.80 | 6.80 | 0.89% | 10,140 |
| Oct 15, 2024 | 6.72 | 6.88 | 6.71 | 6.74 | 6.74 | 0.39% | 9,693 |
| Oct 14, 2024 | 6.70 | 6.98 | 6.67 | 6.72 | 6.72 | -0.50% | 8,344 |
| Oct 11, 2024 | 6.60 | 6.89 | 6.50 | 6.75 | 6.75 | 2.27% | 21,377 |
| Oct 10, 2024 | 6.60 | 6.90 | 6.50 | 6.60 | 6.60 | -0.06% | 19,055 |
| Oct 9, 2024 | 6.60 | 6.80 | 6.51 | 6.60 | 6.60 | 0.55% | 9,745 |
| Oct 8, 2024 | 6.70 | 6.80 | 6.51 | 6.57 | 6.57 | -3.27% | 6,381 |
| Oct 7, 2024 | 6.81 | 6.89 | 6.60 | 6.79 | 6.79 | -0.44% | 8,938 |
| Oct 4, 2024 | 6.72 | 6.90 | 6.63 | 6.82 | 6.82 | 2.96% | 10,343 |
| Oct 3, 2024 | 6.87 | 6.96 | 6.61 | 6.62 | 6.62 | -4.01% | 14,370 |
| Oct 2, 2024 | 6.88 | 7.10 | 6.80 | 6.90 | 6.90 | 2.94% | 22,787 |
| Oct 1, 2024 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -2.70% | 2,164 |
| Sep 30, 2024 | 6.75 | 6.90 | 6.75 | 6.89 | 6.89 | 2.16% | 2,909 |
| Sep 27, 2024 | 6.70 | 6.77 | 6.52 | 6.74 | 6.74 | 0.91% | 5,435 |