Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
0.7403
-0.1094 (-12.88%)
At close: Jul 1, 2026, 4:00 PM EDT
0.7419
+0.0016 (0.22%)
Pre-market: Jul 2, 2026, 8:44 AM EDT
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 0.83 | 0.85 | 0.72 | 0.74 | 0.74 | -12.88% | 29,345 |
| Jun 30, 2026 | 0.80 | 0.85 | 0.78 | 0.85 | 0.85 | 4.89% | 8,432 |
| Jun 29, 2026 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 2.29% | 9,192 |
| Jun 26, 2026 | 0.84 | 0.88 | 0.72 | 0.79 | 0.79 | -5.73% | 81,459 |
| Jun 25, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.22% | 9,831 |
| Jun 24, 2026 | 0.86 | 0.95 | 0.85 | 0.85 | 0.85 | -7.57% | 330,504 |
| Jun 23, 2026 | 0.85 | 0.97 | 0.85 | 0.92 | 0.92 | 1.31% | 31,538 |
| Jun 22, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 1.93% | 19,818 |
| Jun 18, 2026 | 0.93 | 0.97 | 0.89 | 0.89 | 0.89 | -8.13% | 61,432 |
| Jun 17, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 18,090 |
| Jun 16, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 2.65% | 29,171 |
| Jun 15, 2026 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 1.37% | 8,094 |
| Jun 12, 2026 | 0.94 | 1.00 | 0.92 | 0.92 | 0.92 | -2.87% | 15,716 |
| Jun 11, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 1.76% | 19,074 |
| Jun 10, 2026 | 0.92 | 1.09 | 0.87 | 0.93 | 0.93 | 1.49% | 35,294 |
| Jun 9, 2026 | 0.91 | 0.94 | 0.83 | 0.92 | 0.92 | -4.93% | 69,199 |
| Jun 8, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | 0.78% | 811,272 |
| Jun 5, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -0.21% | 9,785 |
| 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% | 11,650 |
| Jun 2, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -2.89% | 4,540 |
| Jun 1, 2026 | 0.99 | 1.04 | 0.96 | 1.02 | 1.02 | 5.04% | 15,438 |
| May 29, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.71% | 12,393 |
| May 28, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.21% | 13,344 |
| May 27, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -0.50% | 9,611 |
| 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% | 13,930 |
| 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 |