Hydrofarm Holdings Group, Inc. HYFM
NASDAQ · United States · Producer Manufacturing
$0.9520-0.01 (-0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.95 | -0.85% | $0.94 | $0.99 | $0.94 | 12.37K |
| 2026-09-30 | $0.96 | +2.13% | $0.94 | $0.97 | $0.94 | 19.70K |
| 2026-09-29 | $0.94 | -3.39% | $0.94 | $0.97 | $0.94 | 15.50K |
| 2026-09-28 | $0.97 | 0.00% | $0.99 | $0.99 | $0.94 | 17.60K |
| 2026-09-25 | $0.97 | +1.35% | $0.96 | $1.00 | $0.95 | 6.80K |
| 2026-09-24 | $0.96 | -2.04% | $0.92 | $0.99 | $0.92 | 6.10K |
| 2026-09-23 | $0.98 | -2.49% | $0.96 | $1.00 | $0.90 | 41.20K |
| 2026-09-22 | $1.00 | +2.55% | $1.02 | $1.02 | $0.97 | 26.60K |
| 2026-09-21 | $0.98 | +3.16% | $0.92 | $0.98 | $0.92 | 34.80K |
| 2026-09-18 | $0.95 | 0.00% | $0.95 | $0.98 | $0.93 | 19.20K |
| 2026-09-17 | $0.95 | +3.26% | $0.92 | $0.95 | $0.90 | 25.50K |
| 2026-09-16 | $0.92 | -2.13% | $0.92 | $0.94 | $0.90 | 31.50K |
| 2026-09-15 | $0.94 | -1.05% | $0.94 | $0.94 | $0.89 | 84.40K |
| 2026-09-14 | $0.95 | -3.06% | $0.95 | $1.00 | $0.95 | 63.30K |
| 2026-09-11 | $0.98 | +1.03% | $0.97 | $1.00 | $0.94 | 34.30K |
| 2026-09-10 | $0.97 | -1.02% | $1.00 | $1.00 | $0.93 | 33.60K |
| 2026-09-09 | $0.98 | +5.95% | $1.01 | $1.01 | $0.89 | 102.70K |
| 2026-09-08 | $0.93 | -3.04% | $0.95 | $1.00 | $0.90 | 55.80K |
| 2026-09-04 | $0.95 | -6.47% | $1.01 | $1.04 | $0.94 | 147.70K |
| 2026-09-03 | $1.02 | +0.99% | $0.98 | $1.08 | $0.97 | 76.70K |
| 2026-09-02 | $1.01 | +7.68% | $0.94 | $1.05 | $0.91 | 72.40K |
| 2026-09-01 | $0.94 | +2.63% | $0.86 | $1.09 | $0.81 | 587.10K |
| 2026-08-31 | $0.91 | +9.20% | $0.81 | $1.00 | $0.80 | 174.00K |
| 2026-08-28 | $0.84 | -5.96% | $0.91 | $0.93 | $0.77 | 214.20K |
| 2026-08-27 | $0.89 | +1.60% | $0.88 | $0.93 | $0.88 | 52.30K |
| 2026-08-26 | $0.88 | -6.81% | $0.94 | $0.94 | $0.84 | 155.10K |
| 2026-08-25 | $0.94 | +3.30% | $0.90 | $1.00 | $0.90 | 79.30K |
| 2026-08-24 | $0.91 | -10.78% | $1.02 | $1.05 | $0.91 | 136.90K |
| 2026-08-21 | $1.02 | -2.86% | $1.06 | $1.10 | $0.94 | 267.20K |
| 2026-08-20 | $1.05 | -4.55% | $1.08 | $1.13 | $1.04 | 62.40K |
| 2026-08-19 | $1.10 | -5.98% | $1.18 | $1.23 | $1.05 | 232.90K |
| 2026-08-18 | $1.17 | -6.40% | $1.21 | $1.30 | $1.16 | 118.60K |
| 2026-08-17 | $1.25 | -14.97% | $1.46 | $1.46 | $1.25 | 243.30K |
| 2026-08-14 | $1.47 | -18.33% | $1.75 | $1.75 | $1.42 | 357.60K |
| 2026-08-13 | $1.80 | +7.14% | $1.75 | $1.83 | $1.65 | 210.60K |
| 2026-08-12 | $1.68 | +0.60% | $1.65 | $1.75 | $1.65 | 131.70K |
| 2026-08-11 | $1.67 | -14.36% | $1.88 | $1.90 | $1.65 | 147.60K |
| 2026-08-10 | $1.95 | +21.88% | $1.54 | $1.96 | $1.54 | 703.00K |
| 2026-08-07 | $1.60 | -13.04% | $1.81 | $1.88 | $1.57 | 588.80K |
| 2026-08-06 | $1.84 | +13.58% | $1.56 | $1.92 | $1.55 | 1.45M |
| 2026-08-05 | $1.62 | -15.62% | $2.18 | $2.33 | $1.52 | 6.21M |
| 2026-08-04 | $1.92 | -10.70% | $1.63 | $1.99 | $1.61 | 5.72M |
| 2026-08-03 | $2.15 | +298.15% | $3.11 | $3.20 | $1.45 | 146.25M |
| 2026-07-31 | $0.54 | -8.78% | $0.62 | $0.62 | $0.50 | 217.90K |
| 2026-07-30 | $0.59 | +6.09% | $0.57 | $0.59 | $0.57 | 16.70K |
| 2026-07-29 | $0.56 | -16.09% | $0.65 | $0.70 | $0.55 | 139.30K |
| 2026-07-28 | $0.67 | -0.75% | $0.66 | $0.68 | $0.66 | 6.90K |
| 2026-07-27 | $0.67 | +2.13% | $0.60 | $0.68 | $0.60 | 24.20K |
| 2026-07-24 | $0.66 | -0.61% | $0.67 | $0.67 | $0.63 | 9.10K |
| 2026-07-23 | $0.66 | +3.13% | $0.66 | $0.68 | $0.65 | 22.40K |
| 2026-07-22 | $0.64 | -5.60% | $0.65 | $0.68 | $0.64 | 28.60K |
| 2026-07-21 | $0.68 | -0.15% | $0.71 | $0.71 | $0.65 | 24.60K |
| 2026-07-20 | $0.68 | -0.44% | $0.66 | $0.70 | $0.64 | 22.70K |
| 2026-07-17 | $0.68 | +0.29% | $0.66 | $0.73 | $0.64 | 33.80K |
| 2026-07-16 | $0.68 | -1.45% | $0.70 | $0.71 | $0.68 | 15.20K |
| 2026-07-15 | $0.69 | -1.43% | $0.72 | $0.74 | $0.68 | 14.80K |
| 2026-07-14 | $0.70 | -6.67% | $0.75 | $0.77 | $0.70 | 22.20K |
| 2026-07-13 | $0.75 | -6.72% | $0.80 | $0.84 | $0.72 | 40.50K |
| 2026-07-10 | $0.80 | -3.13% | $0.76 | $0.82 | $0.76 | 29.00K |
| 2026-07-09 | $0.83 | -4.38% | $0.91 | $0.92 | $0.81 | 24.30K |
| 2026-07-08 | $0.87 | -1.36% | $0.91 | $0.93 | $0.85 | 57.50K |
| 2026-07-07 | $0.88 | +3.77% | $0.83 | $0.88 | $0.80 | 15.90K |
| 2026-07-06 | $0.85 | +7.61% | $0.80 | $0.85 | $0.76 | 29.70K |
| 2026-07-02 | $0.79 | +6.49% | $0.76 | $0.79 | $0.75 | 17.10K |
| 2026-07-01 | $0.74 | -12.94% | $0.82 | $0.85 | $0.72 | 30.30K |
| 2026-06-30 | $0.85 | +4.94% | $0.80 | $0.85 | $0.78 | 8.60K |
| 2026-06-29 | $0.81 | +2.27% | $0.77 | $0.81 | $0.77 | 10.40K |
| 2026-06-26 | $0.79 | -5.71% | $0.84 | $0.88 | $0.72 | 81.90K |
| 2026-06-25 | $0.84 | -1.29% | $0.85 | $0.85 | $0.83 | 9.80K |
| 2026-06-24 | $0.85 | -7.50% | $0.86 | $0.95 | $0.85 | 330.50K |
| 2026-06-23 | $0.92 | +1.32% | $0.85 | $0.98 | $0.85 | 31.50K |
| 2026-06-22 | $0.91 | +1.91% | $0.89 | $0.93 | $0.89 | 19.80K |
| 2026-06-18 | $0.89 | -8.14% | $0.93 | $0.97 | $0.89 | 61.40K |
| 2026-06-17 | $0.97 | +1.04% | $0.94 | $0.98 | $0.94 | 18.10K |
| 2026-06-16 | $0.96 | +2.67% | $0.92 | $0.96 | $0.92 | 29.20K |
| 2026-06-15 | $0.94 | +1.30% | $0.91 | $0.94 | $0.90 | 7.80K |
| 2026-06-12 | $0.92 | -2.84% | $0.94 | $1.00 | $0.92 | 15.70K |
| 2026-06-11 | $0.95 | +1.71% | $0.93 | $0.97 | $0.93 | 19.10K |
| 2026-06-10 | $0.93 | +1.52% | $0.92 | $1.09 | $0.87 | 34.90K |
| 2026-06-09 | $0.92 | -4.96% | $0.91 | $0.94 | $0.83 | 69.10K |
| 2026-06-08 | $0.97 | +0.83% | $0.99 | $1.00 | $0.95 | 811.30K |
| 2026-06-05 | $0.96 | -0.21% | $0.95 | $1.00 | $0.95 | 9.80K |
| 2026-06-04 | $0.96 | +0.21% | $0.95 | $1.00 | $0.95 | 17.00K |
| 2026-06-03 | $0.96 | -3.13% | $1.01 | $1.01 | $0.96 | 11.60K |
| 2026-06-02 | $0.99 | -2.84% | $0.98 | $1.02 | $0.98 | 4.50K |
| 2026-06-01 | $1.02 | +5.05% | $0.99 | $1.04 | $0.96 | 15.40K |
| 2026-05-29 | $0.97 | -0.72% | $0.99 | $0.99 | $0.97 | 12.30K |
| 2026-05-28 | $0.98 | -0.20% | $0.98 | $0.99 | $0.98 | 13.30K |
| 2026-05-27 | $0.98 | -0.51% | $0.96 | $0.99 | $0.96 | 9.10K |
| 2026-05-26 | $0.99 | +1.34% | $0.98 | $1.00 | $0.98 | 23.00K |