Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
1.030
-0.010 (-0.96%)
At close: May 8, 2026, 4:00 PM EDT
1.020
-0.010 (-0.97%)
After-hours: May 8, 2026, 7:31 PM EDT
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.08 | 1.13 | 1.00 | 1.03 | 1.03 | -0.96% | 25,259 |
| May 7, 2026 | 1.14 | 1.21 | 1.04 | 1.04 | 1.04 | -8.77% | 32,111 |
| May 6, 2026 | 1.30 | 1.32 | 1.14 | 1.14 | 1.14 | -10.94% | 28,807 |
| May 5, 2026 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | 4.92% | 17,595 |
| May 4, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 27,020 |
| May 1, 2026 | 1.04 | 1.20 | 1.02 | 1.20 | 1.20 | 18.81% | 42,159 |
| Apr 30, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | 1.00% | 24,383 |
| Apr 29, 2026 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -0.50% | 15,385 |
| Apr 28, 2026 | 1.02 | 1.06 | 0.99 | 1.01 | 1.01 | 1.52% | 5,252 |
| Apr 27, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -4.81% | 17,051 |
| Apr 24, 2026 | 1.03 | 1.06 | 0.98 | 1.04 | 1.04 | 5.04% | 9,902 |
| Apr 23, 2026 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -3.87% | 28,641 |
| Apr 22, 2026 | 0.92 | 1.08 | 0.91 | 1.03 | 1.03 | 10.75% | 192,539 |
| Apr 21, 2026 | 0.96 | 0.98 | 0.91 | 0.93 | 0.93 | -4.37% | 15,710 |
| Apr 20, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | -1.12% | 16,589 |
| Apr 17, 2026 | 0.99 | 1.06 | 0.94 | 0.98 | 0.98 | 3.53% | 74,867 |
| Apr 16, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 5.39% | 57,801 |
| Apr 15, 2026 | 0.82 | 0.91 | 0.82 | 0.90 | 0.90 | -3.08% | 29,008 |
| Apr 14, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | 4.49% | 23,722 |
| Apr 13, 2026 | 0.89 | 0.94 | 0.81 | 0.89 | 0.89 | 12.84% | 47,276 |
| Apr 10, 2026 | 0.98 | 0.99 | 0.79 | 0.79 | 0.79 | -18.69% | 34,566 |
| Apr 9, 2026 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -1.47% | 11,821 |
| Apr 8, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -1.55% | 33,913 |
| Apr 7, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 27,589 |
| Apr 6, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 10,278 |
| Apr 2, 2026 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -2.00% | 7,059 |
| Apr 1, 2026 | 1.04 | 1.09 | 1.00 | 1.00 | 1.00 | -1.96% | 14,184 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 17,261 |
| Mar 30, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.30% | 35,632 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -4.43% | 89,786 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.06 | 1.06 | 1.06 | -15.87% | 98,739 |
| Mar 25, 2026 | 1.15 | 1.34 | 1.09 | 1.26 | 1.26 | 12.50% | 219,207 |
| Mar 24, 2026 | 1.08 | 1.14 | 1.04 | 1.12 | 1.12 | -1.75% | 13,321 |
| Mar 23, 2026 | 1.10 | 1.16 | 1.06 | 1.14 | 1.14 | 4.59% | 36,657 |
| Mar 20, 2026 | 1.06 | 1.12 | 1.02 | 1.09 | 1.09 | 2.83% | 39,390 |
| Mar 19, 2026 | 1.05 | 1.12 | 1.02 | 1.06 | 1.06 | -1.85% | 18,061 |
| Mar 18, 2026 | 1.12 | 1.16 | 1.07 | 1.08 | 1.08 | -6.09% | 31,899 |
| Mar 17, 2026 | 1.17 | 1.19 | 1.11 | 1.15 | 1.15 | -0.43% | 33,678 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -2.94% | 43,234 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.12 | 1.19 | 1.19 | -4.03% | 70,954 |
| Mar 12, 2026 | 1.02 | 1.32 | 1.00 | 1.24 | 1.24 | 24.00% | 332,891 |
| Mar 11, 2026 | 1.07 | 1.11 | 1.00 | 1.00 | 1.00 | -5.21% | 13,863 |
| Mar 10, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 1.44% | 22,671 |
| Mar 9, 2026 | 1.06 | 1.11 | 0.95 | 1.04 | 1.04 | -2.80% | 12,870 |
| Mar 6, 2026 | 1.01 | 1.10 | 0.86 | 1.07 | 1.07 | - | 126,781 |
| Mar 5, 2026 | 1.20 | 1.26 | 1.04 | 1.07 | 1.07 | -10.83% | 49,244 |
| Mar 4, 2026 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 20,327 |
| Mar 3, 2026 | 1.32 | 1.36 | 1.22 | 1.26 | 1.26 | -8.70% | 30,700 |
| Mar 2, 2026 | 1.32 | 1.49 | 1.32 | 1.38 | 1.38 | 2.22% | 6,912 |
| Feb 27, 2026 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -2.88% | 9,247 |