Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
0.9499
+0.0164 (1.76%)
At close: Jun 11, 2026, 4:00 PM EDT
0.8400
-0.1099 (-11.57%)
After-hours: Jun 11, 2026, 7:09 PM EDT
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 1.76% | 18,467 |
| Jun 10, 2026 | 0.92 | 1.09 | 0.87 | 0.93 | 0.93 | 1.49% | 34,614 |
| Jun 9, 2026 | 0.91 | 0.94 | 0.83 | 0.92 | 0.92 | -4.93% | 68,498 |
| Jun 8, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | 0.78% | 5,445 |
| Jun 5, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -0.21% | 6,695 |
| Jun 4, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | 0.21% | 16,994 |
| Jun 3, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.08% | 11,596 |
| Jun 2, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -2.89% | 4,040 |
| Jun 1, 2026 | 0.99 | 1.04 | 0.96 | 1.02 | 1.02 | 5.04% | 15,427 |
| May 29, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.71% | 12,331 |
| May 28, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.21% | 12,219 |
| May 27, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -0.50% | 9,086 |
| May 26, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.39% | 22,957 |
| May 22, 2026 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | 0.15% | 3,930 |
| May 21, 2026 | 0.95 | 1.02 | 0.95 | 0.97 | 0.97 | 1.04% | 2,481 |
| May 20, 2026 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -4.00% | 62,090 |
| May 19, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 20,222 |
| May 18, 2026 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | - | 37,924 |
| May 15, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 21,664 |
| May 14, 2026 | 1.05 | 1.10 | 1.01 | 1.07 | 1.07 | 4.90% | 29,258 |
| May 13, 2026 | 1.00 | 1.07 | 1.00 | 1.02 | 1.02 | 2.00% | 31,103 |
| May 12, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 16,439 |
| May 11, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 11,363 |
| May 8, 2026 | 1.08 | 1.13 | 1.00 | 1.03 | 1.03 | -0.96% | 25,282 |
| May 7, 2026 | 1.14 | 1.21 | 1.04 | 1.04 | 1.04 | -8.77% | 32,247 |
| May 6, 2026 | 1.30 | 1.32 | 1.14 | 1.14 | 1.14 | -10.94% | 29,046 |
| 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% | 42,729 |
| Apr 30, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | 1.00% | 24,460 |
| Apr 29, 2026 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -0.50% | 15,386 |
| Apr 28, 2026 | 1.02 | 1.06 | 0.99 | 1.01 | 1.01 | 1.52% | 5,254 |
| Apr 27, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -4.80% | 17,051 |
| Apr 24, 2026 | 1.03 | 1.06 | 0.98 | 1.04 | 1.04 | 5.03% | 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 | -1.11% | 16,589 |
| Apr 17, 2026 | 0.99 | 1.06 | 0.94 | 0.98 | 0.98 | 3.52% | 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 |