Skip to main content
Hydrofarm Holdings Group, Inc. (HYFM)
NASDAQ: HYFM · Real-Time Price · USD
1.005
+0.015 (1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
0.990
-0.015 (-1.49%)
Pre-market: Apr 29, 2026, 6:58 AM EDT

Hydrofarm Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.060.991.011.011.52%5,252
Apr 27, 20261.051.050.990.990.99-4.81%17,051
Apr 24, 20261.031.060.981.041.045.04%9,902
Apr 23, 20261.081.090.980.990.99-3.87%28,641
Apr 22, 20260.921.080.911.031.0310.75%192,539
Apr 21, 20260.960.980.910.930.93-4.37%15,710
Apr 20, 20260.960.990.950.970.97-1.12%16,589
Apr 17, 20260.991.060.940.980.983.53%74,867
Apr 16, 20260.930.950.910.950.955.39%57,801
Apr 15, 20260.820.910.820.900.90-3.08%29,008
Apr 14, 20260.940.940.900.930.934.49%23,722
Apr 13, 20260.890.940.810.890.8912.84%47,276
Apr 10, 20260.980.990.790.790.79-18.69%34,566
Apr 9, 20260.981.010.970.970.97-1.47%11,821
Apr 8, 20261.011.020.970.980.98-1.55%33,913
Apr 7, 20260.981.010.981.001.001.01%27,589
Apr 6, 20261.001.000.970.990.991.02%10,278
Apr 2, 20261.071.070.980.980.98-2.00%7,059
Apr 1, 20261.041.091.001.001.00-1.96%14,184
Mar 31, 20261.061.061.011.021.020.99%17,261
Mar 30, 20261.061.061.011.011.01-0.30%35,632
Mar 27, 20261.121.121.011.011.01-4.43%89,786
Mar 26, 20261.251.251.061.061.06-15.87%98,739
Mar 25, 20261.151.341.091.261.2612.50%219,207
Mar 24, 20261.081.141.041.121.12-1.75%13,321
Mar 23, 20261.101.161.061.141.144.59%36,657
Mar 20, 20261.061.121.021.091.092.83%39,390
Mar 19, 20261.051.121.021.061.06-1.85%18,061
Mar 18, 20261.121.161.071.081.08-6.09%31,899
Mar 17, 20261.171.191.111.151.15-0.43%33,678
Mar 16, 20261.191.191.131.161.16-2.94%43,234
Mar 13, 20261.271.271.121.191.19-4.03%70,954
Mar 12, 20261.021.321.001.241.2424.00%332,891
Mar 11, 20261.071.111.001.001.00-5.21%13,863
Mar 10, 20261.011.091.011.061.061.44%22,671
Mar 9, 20261.061.110.951.041.04-2.80%12,870
Mar 6, 20261.011.100.861.071.07-126,781
Mar 5, 20261.201.261.041.071.07-10.83%49,244
Mar 4, 20261.271.301.201.201.20-4.76%20,327
Mar 3, 20261.321.361.221.261.26-8.70%30,700
Mar 2, 20261.321.491.321.381.382.22%6,912
Feb 27, 20261.371.431.351.351.35-2.88%9,247
Feb 26, 20261.351.411.321.391.39-7,108
Feb 25, 20261.301.391.271.391.396.92%15,980
Feb 24, 20261.301.331.291.301.30-1.52%15,078
Feb 23, 20261.361.371.321.321.32-5.04%14,069
Feb 20, 20261.381.401.351.391.392.21%16,172
Feb 19, 20261.351.401.351.361.36-18,763
Feb 18, 20261.391.471.361.361.36-3.55%9,473
Feb 17, 20261.481.481.381.411.41-1.40%15,326
Feb 13, 20261.451.451.421.431.43-6,268
Feb 12, 20261.451.461.431.431.430.70%14,251
Feb 11, 20261.421.471.401.421.42-4.05%16,497
Feb 10, 20261.471.601.421.481.48-1.33%37,675
Feb 9, 20261.461.581.421.501.503.45%34,319
Feb 6, 20261.391.521.381.451.455.07%39,625
Feb 5, 20261.431.481.381.381.38-5.48%37,235
Feb 4, 20261.501.541.421.461.46-5.19%57,275
Feb 3, 20261.511.601.511.541.541.32%9,057
Feb 2, 20261.501.591.471.521.522.70%38,071
Jan 30, 20261.551.631.451.481.48-5.13%61,298
Jan 29, 20261.561.631.491.561.56-23,307
Jan 28, 20261.621.621.541.561.56-3.70%12,270
Jan 27, 20261.641.661.621.621.62-1.22%30,806
Jan 26, 20261.651.711.611.641.64-2.38%26,466
Jan 23, 20261.711.791.651.681.68-1.18%26,270
Jan 22, 20261.661.811.661.701.703.66%44,912
Jan 21, 20261.581.681.581.641.645.81%47,559
Jan 20, 20261.691.701.491.551.55-5.49%67,826
Jan 16, 20261.711.741.641.641.64-2.67%16,891
Jan 15, 20261.771.791.681.691.69-2.03%27,924
Jan 14, 20261.811.881.721.721.72-2.27%39,129
Jan 13, 20261.851.881.751.761.76-4.86%41,157
Jan 12, 20261.861.891.751.851.85-28,140
Jan 9, 20261.991.991.851.851.85-4.64%29,805
Jan 8, 20261.932.091.921.941.940.78%37,222
Jan 7, 20262.212.211.921.931.93-11.70%37,271
Jan 6, 20262.002.301.972.182.189.55%91,388
Jan 5, 20261.692.201.681.991.9924.37%228,981
Jan 2, 20261.541.691.521.601.605.96%15,470
Dec 31, 20251.571.591.451.511.51-3.82%79,070
Dec 30, 20251.611.691.571.571.57-4.27%26,112
Dec 29, 20251.701.751.611.641.64-3.53%31,735
Dec 26, 20251.731.731.681.701.70-1.16%28,784
Dec 24, 20251.741.771.701.721.72-1.38%19,507
Dec 23, 20251.791.801.681.741.74-0.34%30,683
Dec 22, 20251.811.861.701.751.75-2.78%43,060
Dec 19, 20252.022.051.801.801.80-10.00%80,469
Dec 18, 20252.262.331.922.002.00-9.50%92,888
Dec 17, 20252.632.742.082.212.21-9.43%133,271
Dec 16, 20251.992.451.952.442.4419.61%105,330
Dec 15, 20252.192.541.862.042.04-1.92%242,906
Dec 12, 20251.702.371.542.082.0835.95%1,062,754
Dec 11, 20251.601.651.511.531.53-7.27%87,983
Dec 10, 20251.711.831.651.651.65-3.85%39,902
Dec 9, 20251.781.781.711.721.72-1.38%18,470
Dec 8, 20251.902.001.741.741.74-3.87%13,490
Dec 5, 20251.982.001.811.811.81-5.73%9,345
Dec 4, 20251.881.971.871.921.922.13%8,882
Dec 3, 20251.901.961.881.881.88-4.08%5,991