Skip to main content
Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
0.605
-0.007 (-1.11%)
At close: Dec 20, 2024, 4:00 PM
0.622
+0.017 (2.84%)
After-hours: Dec 20, 2024, 4:37 PM EST

Hydrofarm Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.590.610.590.610.61-1.11%105,736
Dec 19, 20240.620.640.590.610.61-0.52%86,500
Dec 18, 20240.620.650.580.620.62-0.81%203,837
Dec 17, 20240.640.650.600.620.62-4.64%141,700
Dec 16, 20240.700.710.630.650.65-7.11%191,590
Dec 13, 20240.690.710.680.700.702.87%89,843
Dec 12, 20240.700.700.670.680.68-1.33%20,100
Dec 11, 20240.700.700.670.690.69-1.19%71,815
Dec 10, 20240.700.710.680.700.702.05%167,616
Dec 9, 20240.700.700.680.680.682.24%236,563
Dec 6, 20240.690.700.660.670.67-3.20%134,201
Dec 5, 20240.730.730.680.690.69-4.78%171,931
Dec 4, 20240.740.760.730.730.73-3.08%70,590
Dec 3, 20240.770.800.740.750.75-4.61%172,314
Dec 2, 20240.800.820.760.790.79-3.80%129,600
Nov 29, 20240.840.840.800.820.82-1.08%41,000
Nov 27, 20240.810.860.770.830.831.85%210,100
Nov 26, 20240.830.830.770.810.81-0.38%267,474
Nov 25, 20240.740.820.700.810.8112.03%392,200
Nov 22, 20240.620.740.620.730.7313.58%454,716
Nov 21, 20240.610.670.610.640.644.74%267,700
Nov 20, 20240.500.620.500.610.6119.04%300,900
Nov 19, 20240.530.540.510.510.51-0.70%150,641
Nov 18, 20240.530.540.500.520.52-2.31%109,831
Nov 15, 20240.510.550.500.530.530.96%212,200
Nov 14, 20240.530.600.520.520.52-1.28%126,198
Nov 13, 20240.560.580.530.530.53-7.24%122,300
Nov 12, 20240.550.620.550.570.571.87%81,900
Nov 11, 20240.560.580.550.560.560.36%68,300
Nov 8, 20240.570.590.550.560.56-3.79%70,319
Nov 7, 20240.560.620.560.580.58-1.19%53,800
Nov 6, 20240.610.610.550.590.59-4.31%397,800
Nov 5, 20240.630.650.610.610.61-1.99%55,538
Nov 4, 20240.640.650.600.630.632.60%64,900
Nov 1, 20240.660.680.600.610.61-9.73%317,912
Oct 31, 20240.660.690.660.680.682.44%49,700
Oct 30, 20240.670.690.660.660.66-2.16%185,200
Oct 29, 20240.670.700.670.680.68-0.66%77,071
Oct 28, 20240.670.700.670.680.681.48%65,100
Oct 25, 20240.670.680.670.670.67-1.85%55,000
Oct 24, 20240.680.700.680.680.68-1.49%29,330
Oct 23, 20240.690.700.670.690.691.82%77,550
Oct 22, 20240.660.690.660.680.683.12%81,891
Oct 21, 20240.660.670.660.660.661.44%32,013
Oct 18, 20240.670.670.650.650.65-2.79%115,223
Oct 17, 20240.690.690.660.670.67-1.60%136,081
Oct 16, 20240.670.690.660.680.680.89%101,404
Oct 15, 20240.670.690.670.670.670.39%96,939
Oct 14, 20240.670.700.670.670.67-0.50%83,444
Oct 11, 20240.660.690.650.680.682.27%213,776
Oct 10, 20240.660.690.650.660.66-0.06%190,600
Oct 9, 20240.660.680.650.660.660.55%97,500
Oct 8, 20240.670.680.650.660.66-3.27%63,815
Oct 7, 20240.680.690.660.680.68-0.44%89,387
Oct 4, 20240.670.690.660.680.682.96%103,432
Oct 3, 20240.690.700.660.660.66-4.01%143,704
Oct 2, 20240.690.710.680.690.692.94%227,900
Oct 1, 20240.690.690.650.670.67-2.70%21,641
Sep 30, 20240.680.690.680.690.692.16%29,098
Sep 27, 20240.670.680.650.670.670.91%54,400
Sep 26, 20240.660.690.650.670.672.82%76,727
Sep 25, 20240.650.680.630.650.650.12%166,931
Sep 24, 20240.650.680.630.650.65-1.14%170,831
Sep 23, 20240.640.660.640.660.660.41%100,064
Sep 20, 20240.650.710.650.650.65-1.80%258,300
Sep 19, 20240.690.720.650.670.67-3.48%330,949
Sep 18, 20240.700.710.680.690.69-1.43%243,714
Sep 17, 20240.720.720.700.700.70-2.91%419,499
Sep 16, 20240.690.730.680.720.722.99%412,200
Sep 13, 20240.710.710.690.700.701.32%174,223
Sep 12, 20240.690.710.670.690.690.16%335,326
Sep 11, 20240.680.700.670.690.691.46%287,200
Sep 10, 20240.640.680.630.680.686.25%251,541
Sep 9, 20240.600.650.590.640.644.92%220,168
Sep 6, 20240.600.630.580.610.611.65%341,600
Sep 5, 20240.630.630.570.600.60-0.18%185,500
Sep 4, 20240.510.630.510.600.6018.30%748,586
Sep 3, 20240.470.530.440.510.5116.69%1,821,600
Aug 30, 20240.460.490.430.440.44-5.72%314,600
Aug 29, 20240.470.500.450.460.46-3.55%181,832
Aug 28, 20240.530.550.480.480.48-5.91%384,476
Aug 27, 20240.540.580.500.510.51-7.57%222,934
Aug 26, 20240.570.580.550.550.55-2.39%50,497
Aug 23, 20240.550.580.550.560.562.34%41,700
Aug 22, 20240.570.570.550.550.55-0.68%70,627
Aug 21, 20240.540.580.540.560.561.83%34,097
Aug 20, 20240.560.580.540.550.55-1.87%68,637
Aug 19, 20240.550.570.550.560.560.29%41,969
Aug 16, 20240.540.580.540.550.551.08%108,903
Aug 15, 20240.570.570.540.550.55-1.08%210,720
Aug 14, 20240.540.570.540.550.554.04%150,500
Aug 13, 20240.520.560.520.530.533.50%118,525
Aug 12, 20240.540.550.510.510.51-5.25%101,800
Aug 9, 20240.570.570.540.540.540.37%92,246
Aug 8, 20240.650.650.530.540.541.46%188,500
Aug 7, 20240.560.560.530.530.53-1.75%142,400
Aug 6, 20240.570.590.540.540.54-1.35%124,800
Aug 5, 20240.580.580.520.550.55-5.92%262,432
Aug 2, 20240.630.660.550.580.58-9.21%375,726
Aug 1, 20240.640.670.610.640.641.29%118,100