Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
0.790
+0.005 (0.57%)
Dec 3, 2024, 12:35 PM EST - Market open
Hydrofarm Holdings Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 0.80 | 0.82 | 0.76 | 0.79 | 0.79 | -3.79% | 129,597 |
Nov 29, 2024 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -1.09% | 40,964 |
Nov 27, 2024 | 0.81 | 0.86 | 0.77 | 0.83 | 0.83 | 1.85% | 210,093 |
Nov 26, 2024 | 0.83 | 0.83 | 0.77 | 0.81 | 0.81 | -0.38% | 267,474 |
Nov 25, 2024 | 0.74 | 0.82 | 0.70 | 0.81 | 0.81 | 12.03% | 392,185 |
Nov 22, 2024 | 0.62 | 0.74 | 0.62 | 0.73 | 0.73 | 13.58% | 454,716 |
Nov 21, 2024 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 4.74% | 267,652 |
Nov 20, 2024 | 0.50 | 0.62 | 0.50 | 0.61 | 0.61 | 19.04% | 300,895 |
Nov 19, 2024 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -0.70% | 150,641 |
Nov 18, 2024 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -2.31% | 109,831 |
Nov 15, 2024 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | 0.96% | 212,179 |
Nov 14, 2024 | 0.53 | 0.60 | 0.52 | 0.52 | 0.52 | -1.28% | 126,198 |
Nov 13, 2024 | 0.56 | 0.58 | 0.53 | 0.53 | 0.53 | -7.24% | 122,254 |
Nov 12, 2024 | 0.55 | 0.62 | 0.55 | 0.57 | 0.57 | 1.87% | 81,858 |
Nov 11, 2024 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.36% | 68,267 |
Nov 8, 2024 | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -3.79% | 70,319 |
Nov 7, 2024 | 0.56 | 0.62 | 0.56 | 0.58 | 0.58 | -1.19% | 53,791 |
Nov 6, 2024 | 0.61 | 0.61 | 0.55 | 0.59 | 0.59 | -4.31% | 397,793 |
Nov 5, 2024 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -1.99% | 55,538 |
Nov 4, 2024 | 0.64 | 0.65 | 0.60 | 0.63 | 0.63 | 2.60% | 64,858 |
Nov 1, 2024 | 0.66 | 0.68 | 0.60 | 0.61 | 0.61 | -9.73% | 317,912 |
Oct 31, 2024 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 2.44% | 49,689 |
Oct 30, 2024 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -2.16% | 185,184 |
Oct 29, 2024 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | -0.66% | 77,071 |
Oct 28, 2024 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 1.48% | 65,100 |
Oct 25, 2024 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.85% | 54,987 |
Oct 24, 2024 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -1.49% | 29,330 |
Oct 23, 2024 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.82% | 77,550 |
Oct 22, 2024 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 3.12% | 81,891 |
Oct 21, 2024 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 1.44% | 32,013 |
Oct 18, 2024 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.79% | 115,223 |
Oct 17, 2024 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -1.60% | 136,081 |
Oct 16, 2024 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 0.89% | 101,404 |
Oct 15, 2024 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 0.39% | 96,939 |
Oct 14, 2024 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -0.50% | 83,444 |
Oct 11, 2024 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 2.27% | 213,776 |
Oct 10, 2024 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | -0.06% | 190,559 |
Oct 9, 2024 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 0.55% | 97,456 |
Oct 8, 2024 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -3.27% | 63,815 |
Oct 7, 2024 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.44% | 89,387 |
Oct 4, 2024 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 2.96% | 103,432 |
Oct 3, 2024 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -4.01% | 143,704 |
Oct 2, 2024 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 2.94% | 227,879 |
Oct 1, 2024 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -2.70% | 21,641 |
Sep 30, 2024 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.16% | 29,098 |
Sep 27, 2024 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 0.91% | 54,356 |
Sep 26, 2024 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | 2.82% | 76,727 |
Sep 25, 2024 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | 0.12% | 166,931 |
Sep 24, 2024 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | -1.14% | 170,831 |
Sep 23, 2024 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.41% | 100,064 |
Sep 20, 2024 | 0.65 | 0.71 | 0.65 | 0.65 | 0.65 | -1.80% | 258,293 |
Sep 19, 2024 | 0.69 | 0.72 | 0.65 | 0.67 | 0.67 | -3.48% | 330,949 |
Sep 18, 2024 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 243,714 |
Sep 17, 2024 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.91% | 419,499 |
Sep 16, 2024 | 0.69 | 0.73 | 0.68 | 0.72 | 0.72 | 2.99% | 412,185 |
Sep 13, 2024 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 1.32% | 174,223 |
Sep 12, 2024 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | 0.16% | 335,326 |
Sep 11, 2024 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 1.46% | 287,174 |
Sep 10, 2024 | 0.64 | 0.68 | 0.63 | 0.68 | 0.68 | 6.25% | 251,541 |
Sep 9, 2024 | 0.60 | 0.65 | 0.59 | 0.64 | 0.64 | 4.92% | 220,168 |
Sep 6, 2024 | 0.60 | 0.63 | 0.58 | 0.61 | 0.61 | 1.65% | 341,580 |
Sep 5, 2024 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -0.18% | 185,477 |
Sep 4, 2024 | 0.51 | 0.63 | 0.51 | 0.60 | 0.60 | 18.30% | 747,993 |
Sep 3, 2024 | 0.47 | 0.53 | 0.44 | 0.51 | 0.51 | 16.69% | 1,821,567 |
Aug 30, 2024 | 0.46 | 0.49 | 0.43 | 0.44 | 0.44 | -5.72% | 314,590 |
Aug 29, 2024 | 0.47 | 0.50 | 0.45 | 0.46 | 0.46 | -3.55% | 181,832 |
Aug 28, 2024 | 0.53 | 0.55 | 0.48 | 0.48 | 0.48 | -5.91% | 384,476 |
Aug 27, 2024 | 0.54 | 0.58 | 0.50 | 0.51 | 0.51 | -7.57% | 222,934 |
Aug 26, 2024 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -2.39% | 50,497 |
Aug 23, 2024 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 2.34% | 41,687 |
Aug 22, 2024 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.68% | 70,627 |
Aug 21, 2024 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 1.83% | 34,097 |
Aug 20, 2024 | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -1.87% | 68,637 |
Aug 19, 2024 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.29% | 41,969 |
Aug 16, 2024 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 1.08% | 108,903 |
Aug 15, 2024 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -1.08% | 210,720 |
Aug 14, 2024 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 4.04% | 150,484 |
Aug 13, 2024 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 3.50% | 118,525 |
Aug 12, 2024 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -5.25% | 101,793 |
Aug 9, 2024 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | 0.37% | 92,246 |
Aug 8, 2024 | 0.65 | 0.65 | 0.53 | 0.54 | 0.54 | 1.46% | 188,494 |
Aug 7, 2024 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -1.75% | 142,371 |
Aug 6, 2024 | 0.57 | 0.59 | 0.54 | 0.54 | 0.54 | -1.35% | 124,794 |
Aug 5, 2024 | 0.58 | 0.58 | 0.52 | 0.55 | 0.55 | -5.92% | 262,432 |
Aug 2, 2024 | 0.63 | 0.66 | 0.55 | 0.58 | 0.58 | -9.21% | 375,726 |
Aug 1, 2024 | 0.64 | 0.67 | 0.61 | 0.64 | 0.64 | 1.29% | 118,067 |
Jul 31, 2024 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 2.10% | 88,794 |
Jul 30, 2024 | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -2.32% | 216,699 |
Jul 29, 2024 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -3.41% | 124,687 |
Jul 26, 2024 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 1.79% | 54,603 |
Jul 25, 2024 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.76% | 119,274 |
Jul 24, 2024 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 92,947 |
Jul 23, 2024 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | 2.17% | 89,974 |
Jul 22, 2024 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 0.81% | 66,913 |
Jul 19, 2024 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.06% | 65,898 |
Jul 18, 2024 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | -1.10% | 102,910 |
Jul 17, 2024 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -3.48% | 329,242 |
Jul 16, 2024 | 0.69 | 0.72 | 0.65 | 0.70 | 0.70 | 3.23% | 200,608 |
Jul 15, 2024 | 0.71 | 0.73 | 0.67 | 0.67 | 0.67 | -3.71% | 481,009 |
Jul 12, 2024 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 105,595 |