Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
1.390
+0.030 (2.21%)
At close: Feb 20, 2026, 4:00 PM EST
1.344
-0.046 (-3.29%)
After-hours: Feb 20, 2026, 7:13 PM EST
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 14,238 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | - | 18,763 |
| Feb 18, 2026 | 1.39 | 1.47 | 1.36 | 1.36 | 1.36 | -3.55% | 9,433 |
| Feb 17, 2026 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -1.40% | 15,294 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 6,268 |
| Feb 12, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | 0.70% | 14,249 |
| Feb 11, 2026 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | -4.05% | 16,491 |
| Feb 10, 2026 | 1.47 | 1.60 | 1.42 | 1.48 | 1.48 | -1.33% | 37,664 |
| Feb 9, 2026 | 1.46 | 1.58 | 1.42 | 1.50 | 1.50 | 3.45% | 34,317 |
| Feb 6, 2026 | 1.39 | 1.52 | 1.38 | 1.45 | 1.45 | 5.07% | 39,600 |
| Feb 5, 2026 | 1.43 | 1.48 | 1.38 | 1.38 | 1.38 | -5.48% | 37,221 |
| Feb 4, 2026 | 1.50 | 1.54 | 1.42 | 1.46 | 1.46 | -5.19% | 57,211 |
| Feb 3, 2026 | 1.51 | 1.60 | 1.51 | 1.54 | 1.54 | 1.32% | 9,057 |
| Feb 2, 2026 | 1.50 | 1.59 | 1.47 | 1.52 | 1.52 | 2.70% | 38,071 |
| Jan 30, 2026 | 1.55 | 1.63 | 1.45 | 1.48 | 1.48 | -5.13% | 61,298 |
| Jan 29, 2026 | 1.56 | 1.63 | 1.49 | 1.56 | 1.56 | - | 23,307 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -3.70% | 11,965 |
| Jan 27, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 30,806 |
| Jan 26, 2026 | 1.65 | 1.71 | 1.61 | 1.64 | 1.64 | -2.38% | 26,466 |
| Jan 23, 2026 | 1.71 | 1.79 | 1.65 | 1.68 | 1.68 | -1.18% | 26,095 |
| Jan 22, 2026 | 1.66 | 1.81 | 1.66 | 1.70 | 1.70 | 3.66% | 44,901 |
| Jan 21, 2026 | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | 5.81% | 47,559 |
| Jan 20, 2026 | 1.69 | 1.70 | 1.49 | 1.55 | 1.55 | -5.49% | 67,826 |
| Jan 16, 2026 | 1.71 | 1.74 | 1.64 | 1.64 | 1.64 | -2.67% | 16,891 |
| Jan 15, 2026 | 1.77 | 1.79 | 1.68 | 1.69 | 1.69 | -2.03% | 27,924 |
| Jan 14, 2026 | 1.81 | 1.88 | 1.72 | 1.72 | 1.72 | -2.27% | 39,129 |
| Jan 13, 2026 | 1.85 | 1.88 | 1.75 | 1.76 | 1.76 | -4.86% | 41,157 |
| Jan 12, 2026 | 1.86 | 1.89 | 1.75 | 1.85 | 1.85 | - | 28,140 |
| Jan 9, 2026 | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | -4.64% | 29,805 |
| Jan 8, 2026 | 1.93 | 2.09 | 1.92 | 1.94 | 1.94 | 0.78% | 37,222 |
| Jan 7, 2026 | 2.21 | 2.21 | 1.92 | 1.93 | 1.93 | -11.70% | 37,271 |
| Jan 6, 2026 | 2.00 | 2.30 | 1.97 | 2.18 | 2.18 | 9.55% | 91,388 |
| Jan 5, 2026 | 1.69 | 2.20 | 1.68 | 1.99 | 1.99 | 24.37% | 228,981 |
| Jan 2, 2026 | 1.54 | 1.69 | 1.52 | 1.60 | 1.60 | 5.96% | 15,470 |
| 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% | 80,469 |
| Dec 18, 2025 | 2.26 | 2.33 | 1.92 | 2.00 | 2.00 | -9.50% | 92,888 |
| 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% | 105,330 |
| Dec 15, 2025 | 2.19 | 2.54 | 1.86 | 2.04 | 2.04 | -1.92% | 242,906 |
| Dec 12, 2025 | 1.70 | 2.37 | 1.54 | 2.08 | 2.08 | 35.95% | 1,062,754 |
| Dec 11, 2025 | 1.60 | 1.65 | 1.51 | 1.53 | 1.53 | -7.27% | 87,983 |
| 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% | 18,470 |