Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
1.816
-0.104 (-5.42%)
At close: Dec 5, 2025, 4:00 PM EST
1.810
-0.006 (-0.33%)
After-hours: Dec 5, 2025, 4:13 PM EST
Hydrofarm Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.98 | 2.00 | 1.81 | 1.81 | 1.81 | -5.73% | 9,345 |
| Dec 4, 2025 | 1.88 | 1.97 | 1.87 | 1.92 | 1.92 | 2.13% | 8,882 |
| Dec 3, 2025 | 1.90 | 1.96 | 1.88 | 1.88 | 1.88 | -4.08% | 5,989 |
| Dec 2, 2025 | 1.84 | 1.98 | 1.83 | 1.96 | 1.96 | 7.10% | 21,353 |
| Dec 1, 2025 | 1.83 | 1.92 | 1.82 | 1.83 | 1.83 | -0.54% | 3,579 |
| Nov 28, 2025 | 1.79 | 1.88 | 1.70 | 1.84 | 1.84 | 2.79% | 14,233 |
| Nov 26, 2025 | 1.77 | 1.85 | 1.75 | 1.79 | 1.79 | -1.10% | 13,587 |
| Nov 25, 2025 | 1.69 | 1.82 | 1.60 | 1.81 | 1.81 | 4.32% | 9,719 |
| Nov 24, 2025 | 1.55 | 1.74 | 1.55 | 1.74 | 1.73 | 11.94% | 13,142 |
| Nov 21, 2025 | 1.60 | 1.67 | 1.55 | 1.55 | 1.55 | -3.73% | 8,773 |
| Nov 20, 2025 | 1.73 | 1.76 | 1.60 | 1.61 | 1.61 | -2.42% | 10,016 |
| Nov 19, 2025 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -2.94% | 22,164 |
| Nov 18, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 1.49% | 4,263 |
| Nov 17, 2025 | 1.75 | 1.78 | 1.67 | 1.68 | 1.68 | -5.90% | 26,229 |
| Nov 14, 2025 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 10,950 |
| Nov 13, 2025 | 1.81 | 1.93 | 1.81 | 1.82 | 1.82 | 1.11% | 18,130 |
| Nov 12, 2025 | 2.10 | 2.10 | 1.74 | 1.80 | 1.80 | -16.08% | 71,380 |
| Nov 11, 2025 | 2.18 | 2.25 | 2.11 | 2.15 | 2.15 | -4.24% | 8,308 |
| Nov 10, 2025 | 2.21 | 2.47 | 2.19 | 2.24 | 2.24 | 0.90% | 12,509 |
| Nov 7, 2025 | 2.24 | 2.32 | 2.19 | 2.22 | 2.22 | 1.83% | 8,864 |
| Nov 6, 2025 | 2.50 | 2.50 | 2.18 | 2.18 | 2.18 | -9.17% | 32,818 |
| Nov 5, 2025 | 2.27 | 2.54 | 2.27 | 2.40 | 2.40 | - | 12,154 |
| Nov 4, 2025 | 2.45 | 2.48 | 2.32 | 2.40 | 2.40 | -2.64% | 9,548 |
| Nov 3, 2025 | 2.31 | 2.50 | 2.26 | 2.47 | 2.47 | 11.29% | 29,129 |
| Oct 31, 2025 | 2.34 | 2.57 | 2.21 | 2.22 | 2.22 | -5.14% | 8,667 |
| Oct 30, 2025 | 2.47 | 2.47 | 2.32 | 2.34 | 2.34 | -4.30% | 13,970 |
| Oct 29, 2025 | 2.67 | 2.67 | 2.44 | 2.44 | 2.44 | -8.61% | 36,879 |
| Oct 28, 2025 | 2.69 | 2.76 | 2.61 | 2.67 | 2.67 | 0.38% | 37,917 |
| Oct 27, 2025 | 2.61 | 2.73 | 2.61 | 2.66 | 2.66 | 1.53% | 6,730 |
| Oct 24, 2025 | 2.78 | 2.86 | 2.50 | 2.62 | 2.62 | -4.73% | 67,216 |
| Oct 23, 2025 | 2.88 | 3.00 | 2.75 | 2.75 | 2.75 | -4.84% | 43,115 |
| Oct 22, 2025 | 2.89 | 2.90 | 2.85 | 2.89 | 2.89 | - | 12,868 |
| Oct 21, 2025 | 3.03 | 3.03 | 2.84 | 2.89 | 2.89 | -2.36% | 6,379 |
| Oct 20, 2025 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 6.86% | 11,608 |
| Oct 17, 2025 | 2.81 | 2.86 | 2.75 | 2.77 | 2.77 | 0.73% | 10,104 |
| Oct 16, 2025 | 3.13 | 3.13 | 2.62 | 2.75 | 2.75 | -10.42% | 54,121 |
| Oct 15, 2025 | 3.11 | 3.45 | 3.07 | 3.07 | 3.07 | -0.32% | 91,917 |
| Oct 14, 2025 | 2.97 | 3.20 | 2.95 | 3.08 | 3.08 | -0.84% | 28,303 |
| Oct 13, 2025 | 3.29 | 3.31 | 3.02 | 3.11 | 3.11 | -5.30% | 33,357 |
| Oct 10, 2025 | 3.43 | 3.44 | 3.16 | 3.28 | 3.28 | -2.96% | 11,844 |
| Oct 9, 2025 | 3.11 | 3.48 | 3.11 | 3.38 | 3.38 | 9.39% | 83,019 |
| Oct 8, 2025 | 3.15 | 3.18 | 3.02 | 3.09 | 3.09 | -1.90% | 32,944 |
| Oct 7, 2025 | 3.05 | 3.16 | 3.05 | 3.15 | 3.15 | 1.61% | 13,655 |
| Oct 6, 2025 | 3.01 | 3.17 | 3.01 | 3.10 | 3.10 | 2.99% | 11,482 |
| Oct 3, 2025 | 3.13 | 3.14 | 2.95 | 3.01 | 3.01 | -2.59% | 40,225 |
| Oct 2, 2025 | 3.35 | 3.35 | 3.09 | 3.09 | 3.09 | -7.21% | 22,822 |
| Oct 1, 2025 | 3.30 | 3.45 | 3.24 | 3.33 | 3.33 | 1.22% | 13,888 |
| Sep 30, 2025 | 3.48 | 3.48 | 3.15 | 3.29 | 3.29 | -5.19% | 14,004 |
| Sep 29, 2025 | 2.95 | 3.69 | 2.94 | 3.47 | 3.47 | 20.49% | 158,715 |
| Sep 26, 2025 | 3.05 | 3.06 | 2.79 | 2.88 | 2.88 | -4.00% | 17,969 |
| Sep 25, 2025 | 3.05 | 3.22 | 2.89 | 3.00 | 3.00 | -2.28% | 20,687 |
| Sep 24, 2025 | 3.14 | 3.19 | 2.99 | 3.07 | 3.07 | -0.65% | 7,537 |
| Sep 23, 2025 | 3.23 | 3.23 | 3.02 | 3.09 | 3.09 | -2.83% | 27,814 |
| Sep 22, 2025 | 3.24 | 3.29 | 3.08 | 3.18 | 3.18 | -1.55% | 20,094 |
| Sep 19, 2025 | 3.26 | 3.26 | 3.01 | 3.23 | 3.23 | -0.31% | 27,699 |
| Sep 18, 2025 | 3.15 | 3.24 | 3.14 | 3.24 | 3.24 | 3.51% | 9,336 |
| Sep 17, 2025 | 3.05 | 3.19 | 3.05 | 3.13 | 3.13 | 2.79% | 4,398 |
| Sep 16, 2025 | 3.22 | 3.29 | 3.05 | 3.05 | 3.05 | -5.43% | 28,707 |
| Sep 15, 2025 | 3.29 | 3.29 | 3.15 | 3.22 | 3.22 | -2.13% | 10,986 |
| Sep 12, 2025 | 3.23 | 3.29 | 3.20 | 3.29 | 3.29 | 1.86% | 8,557 |
| Sep 11, 2025 | 3.25 | 3.30 | 3.16 | 3.23 | 3.23 | -0.62% | 13,340 |
| Sep 10, 2025 | 3.16 | 3.27 | 3.11 | 3.25 | 3.25 | 4.17% | 22,767 |
| Sep 9, 2025 | 3.11 | 3.22 | 3.11 | 3.12 | 3.12 | -4.29% | 5,778 |
| Sep 8, 2025 | 3.36 | 3.37 | 3.22 | 3.26 | 3.26 | -1.51% | 23,168 |
| Sep 5, 2025 | 3.03 | 3.44 | 3.02 | 3.31 | 3.31 | 9.24% | 47,084 |
| Sep 4, 2025 | 4.38 | 4.38 | 2.65 | 3.03 | 3.03 | -30.68% | 257,019 |
| Sep 3, 2025 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | -1.33% | 4,101 |
| Sep 2, 2025 | 4.70 | 4.70 | 4.40 | 4.43 | 4.43 | -4.53% | 6,666 |
| Aug 29, 2025 | 4.76 | 4.76 | 4.40 | 4.64 | 4.64 | -0.22% | 6,219 |
| Aug 28, 2025 | 4.57 | 4.70 | 4.50 | 4.65 | 4.65 | 1.75% | 6,241 |
| Aug 27, 2025 | 4.41 | 4.69 | 4.41 | 4.57 | 4.57 | 2.31% | 5,945 |
| Aug 26, 2025 | 4.47 | 4.48 | 4.40 | 4.47 | 4.47 | 0.04% | 2,890 |
| Aug 25, 2025 | 4.37 | 4.56 | 4.37 | 4.47 | 4.47 | 2.08% | 3,043 |
| Aug 22, 2025 | 4.43 | 4.53 | 4.07 | 4.37 | 4.37 | -1.04% | 12,324 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.34% | 3,562 |
| Aug 20, 2025 | 4.50 | 4.52 | 4.13 | 4.48 | 4.48 | -2.61% | 2,737 |
| Aug 19, 2025 | 4.55 | 4.61 | 4.30 | 4.60 | 4.60 | 1.32% | 4,891 |
| Aug 18, 2025 | 4.52 | 4.73 | 4.39 | 4.54 | 4.54 | 0.67% | 4,672 |
| Aug 15, 2025 | 4.52 | 4.53 | 4.45 | 4.51 | 4.51 | 4.16% | 2,382 |
| Aug 14, 2025 | 4.46 | 4.46 | 4.20 | 4.33 | 4.33 | -2.48% | 13,560 |
| Aug 13, 2025 | 4.21 | 4.44 | 4.04 | 4.44 | 4.44 | 1.37% | 10,000 |
| Aug 12, 2025 | 4.78 | 4.78 | 4.08 | 4.38 | 4.38 | -2.88% | 17,680 |
| Aug 11, 2025 | 4.70 | 4.78 | 4.36 | 4.51 | 4.51 | 0.45% | 18,542 |
| Aug 8, 2025 | 4.56 | 4.56 | 4.26 | 4.49 | 4.49 | -1.32% | 9,855 |
| Aug 7, 2025 | 4.58 | 4.61 | 4.35 | 4.55 | 4.55 | 1.34% | 11,952 |
| Aug 6, 2025 | 4.40 | 4.49 | 4.38 | 4.49 | 4.49 | 0.34% | 1,562 |
| Aug 5, 2025 | 4.20 | 4.49 | 4.20 | 4.48 | 4.48 | 2.87% | 1,804 |
| Aug 4, 2025 | 4.35 | 4.35 | 4.21 | 4.35 | 4.35 | 0.23% | 7,082 |
| Aug 1, 2025 | 4.17 | 4.34 | 4.17 | 4.34 | 4.34 | - | 4,011 |
| Jul 31, 2025 | 4.35 | 4.35 | 4.12 | 4.34 | 4.34 | -2.36% | 2,713 |
| Jul 30, 2025 | 4.42 | 4.45 | 3.88 | 4.45 | 4.45 | 1.72% | 5,719 |
| Jul 29, 2025 | 4.35 | 4.45 | 4.20 | 4.37 | 4.37 | 3.80% | 9,129 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.06 | 4.21 | 4.21 | -8.48% | 14,150 |
| Jul 25, 2025 | 4.61 | 4.63 | 4.36 | 4.60 | 4.60 | 1.32% | 6,178 |
| Jul 24, 2025 | 4.57 | 4.71 | 4.36 | 4.54 | 4.54 | 1.34% | 10,992 |
| Jul 23, 2025 | 4.37 | 4.73 | 4.27 | 4.48 | 4.48 | 2.75% | 37,897 |
| Jul 22, 2025 | 4.12 | 4.40 | 4.12 | 4.36 | 4.36 | 6.21% | 10,707 |
| Jul 21, 2025 | 4.35 | 4.42 | 3.75 | 4.11 | 4.11 | -5.41% | 20,902 |
| Jul 18, 2025 | 4.32 | 4.41 | 4.21 | 4.34 | 4.34 | 0.70% | 4,771 |
| Jul 17, 2025 | 4.36 | 4.47 | 4.28 | 4.31 | 4.31 | 2.13% | 11,764 |