Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HYFM Historical Prices

Hydrofarm Holdings Group, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
3.20
Period low
0.5000
Period change
-72.10%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.61550.70600.57050.6695+0.28%15,004,957
Nov 2, 20260.76000.78990.66510.6676-4.05%58,471
Oct 30, 20260.74740.78490.69580.6958-10.79%100,720
Oct 29, 20260.80020.89750.76010.7800-5.45%215,988
Oct 28, 20260.79500.85060.72520.8250+4.56%140,656
Oct 27, 20260.90000.97990.66010.7890-6.63%515,178
Oct 26, 20260.81000.86530.80530.8450+6.29%63,746
Oct 23, 20260.72360.86000.72360.7950+7.06%84,665
Oct 22, 20260.76000.78530.74250.7426-1.03%16,462
Oct 21, 20260.76000.77990.72840.7503-0.49%43,525
Oct 20, 20260.76600.81700.72010.7540-5.83%67,029
Oct 19, 20260.75100.85970.70280.8007+3.18%144,695
Oct 16, 20260.84000.88990.74430.7760-0.49%158,897
Oct 15, 20260.72680.90160.71050.7798+2.00%140,566
Oct 14, 20260.75660.80000.74900.7645-1.99%68,739
Oct 13, 20260.70000.80950.69740.7800+10.64%109,955
Oct 12, 20260.87200.87200.69600.7050-16.07%165,614
Oct 9, 20260.97000.99770.80200.8400-12.50%224,124
Oct 8, 20260.97051.020.92600.9600-2.05%120,151
Oct 7, 20260.97901.000.96710.9801-1.00%51,502
Oct 6, 20260.97861.030.95010.9900+2.06%46,796
Oct 5, 20261.001.040.97000.9700-5.83%19,438
Oct 2, 20260.95001.060.94001.03+8.22%64,872
Oct 1, 20260.94000.98990.94000.9518-0.85%12,387
Sep 30, 20260.94500.97000.94090.9600+2.13%19,713
Sep 29, 20260.94000.97140.94000.9400-3.39%15,483
Sep 28, 20260.98810.98810.94080.9730-0.02%17,557
Sep 25, 20260.96000.99990.95010.9732+1.37%6,845
Sep 24, 20260.92000.98500.92000.9600-2.05%6,162
Sep 23, 20260.96001.000.90310.9801-2.49%41,213
Sep 22, 20261.021.020.96801.01+2.57%26,599
Sep 21, 20260.92030.98000.92030.9799+3.18%34,878
Sep 18, 20260.95000.97800.93130.9497-0.03%19,308
Sep 17, 20260.92000.95000.90410.9500+3.24%25,477
Sep 16, 20260.92020.93990.90400.9202-2.11%31,543
Sep 15, 20260.94100.94100.89010.9400-1.07%84,825
Sep 14, 20260.95140.99980.95000.9502-3.06%71,891
Sep 11, 20260.97001.000.94020.9802+1.05%34,285
Sep 10, 20261.001.000.92450.9700-1.02%33,763
Sep 9, 20261.011.010.89000.9800+5.91%102,908
Sep 8, 20260.95010.99990.90040.9253-3.01%55,798
Sep 4, 20261.011.040.94240.9540-6.47%147,695
Sep 3, 20260.97971.080.96561.02+0.99%76,785
Sep 2, 20260.93901.050.91001.01+10.52%72,401
Aug 31, 20260.81000.99810.80130.9139+9.15%174,038
Aug 28, 20260.91300.92730.76720.8373-5.93%214,248
Aug 27, 20260.87600.93190.87600.8901+1.59%52,345
Aug 26, 20260.94000.94220.84000.8762-6.81%155,139
Aug 25, 20260.90000.99730.90000.9402+3.33%79,336
Aug 24, 20261.021.050.90990.9099-10.79%143,350
Aug 21, 20261.061.100.94001.02-2.86%267,954
Aug 20, 20261.081.131.041.05-4.55%62,506
Aug 19, 20261.181.231.051.10-5.98%233,289
Aug 18, 20261.211.301.161.17-6.40%118,565
Aug 17, 20261.461.461.251.25-14.97%243,350
Aug 14, 20261.751.751.421.47-18.33%357,640
Aug 13, 20261.751.831.651.80+7.14%210,609
Aug 12, 20261.651.751.651.68+0.60%131,439
Aug 11, 20261.881.901.651.67-14.36%147,639
Aug 10, 20261.541.961.541.95+21.87%702,967
Aug 7, 20261.811.881.571.60-13.04%588,784
Aug 6, 20261.561.921.551.84+13.58%1,446,281
Aug 5, 20262.182.331.521.62-15.62%6,210,320
Aug 4, 20261.631.991.611.92-10.70%5,720,627
Aug 3, 20263.113.201.452.15+298.15%146,252,545
Jul 31, 20260.62000.62000.50000.5400-8.72%217,939
Jul 30, 20260.56650.59160.56640.5916+5.96%16,802
Jul 29, 20260.65110.70000.55000.5583-16.07%141,426
Jul 28, 20260.66000.68000.66000.6652-0.73%6,939
Jul 27, 20260.60060.68000.60060.6701+2.16%24,215
Jul 24, 20260.67000.67000.63150.6559-0.64%9,096
Jul 23, 20260.65770.68000.65000.6601+3.14%22,352
Jul 22, 20260.65000.68000.64000.6400-5.56%28,611
Jul 21, 20260.71000.71000.65000.6777-0.19%24,640
Jul 20, 20260.66270.70000.64080.6790-0.41%22,749
Jul 17, 20260.66000.73440.64000.6818+0.26%33,770
Jul 16, 20260.69800.71540.68000.6800-1.45%15,176
Jul 15, 20260.72000.74000.68000.6900-1.43%14,809
Jul 14, 20260.75000.76970.70000.7000-6.67%22,270
Jul 13, 20260.80000.84000.72000.7500-6.72%40,896
Jul 10, 20260.76100.82500.76100.8040-3.11%28,983
Jul 9, 20260.91000.91950.80800.8298-4.40%24,458
Jul 8, 20260.90600.93000.85000.8680-1.34%57,504
Jul 7, 20260.83000.87980.80000.8798+3.75%16,014
Jul 6, 20260.80000.84800.76000.8480+7.61%29,740
Jul 2, 20260.75700.78800.74750.7880+6.44%17,051
Jul 1, 20260.82500.84950.72000.7403-12.88%30,284
Jun 30, 20260.80000.84990.78000.8497+4.89%8,615
Jun 29, 20260.77100.81010.77090.8101+2.29%10,431
Jun 26, 20260.83840.88000.72000.7920-5.73%81,891
Jun 25, 20260.85000.85000.83030.8401-1.22%9,848
Jun 24, 20260.86010.95000.84670.8505-7.57%330,504
Jun 23, 20260.84990.97450.84990.9202+1.31%31,539
Jun 22, 20260.89000.93380.89000.9083+1.93%19,819
Jun 18, 20260.93000.97000.89110.8911-8.13%61,433
Jun 17, 20260.94150.97760.94000.9700+1.04%18,091
Jun 16, 20260.92000.96000.91500.9600+2.65%29,171
Jun 15, 20260.91300.94500.90310.9352+1.37%8,095
Jun 12, 20260.94001.000.92200.9226-2.87%15,717
Jun 11, 20260.93350.97000.93340.9499+1.76%19,074
Jun 10, 20260.92001.090.87200.9335+1.49%35,295
Jun 9, 20260.91000.94400.82720.9198-4.93%69,199
Jun 8, 20260.99001.000.95510.9675+0.78%811,272
Jun 5, 20260.95101.000.95100.9600-0.21%9,786
Jun 4, 20260.95501.000.95500.9620+0.21%16,994
Jun 3, 20261.011.010.96000.9600-3.08%11,651
Jun 2, 20260.98001.020.98000.9905-2.89%4,540
Jun 1, 20260.99001.040.96301.02+5.04%15,438
May 29, 20260.99000.99000.97030.9711-0.71%12,394
May 28, 20260.97760.98910.97500.9780-0.21%13,344
May 27, 20260.96300.99000.96300.9801-0.50%9,612
May 26, 20260.98001.000.97640.9850+1.39%22,957
May 22, 20260.97001.010.97000.9715+0.15%13,931
May 21, 20260.95471.020.95470.9700+1.04%2,481
May 20, 20261.001.010.93510.9600-4.00%62,091
May 19, 20261.001.021.001.00+0.00%20,222
May 18, 20261.001.061.001.00+0.00%37,924
May 15, 20261.071.071.001.00-6.54%21,664
May 14, 20261.051.101.011.07+4.90%29,258
May 13, 20261.001.071.001.02+2.00%31,104
May 12, 20261.001.041.001.00-0.99%16,436
May 11, 20261.021.051.011.01-1.94%11,364
May 8, 20261.081.131.001.03-0.96%25,283
May 7, 20261.141.211.041.04-8.77%32,248
May 6, 20261.301.321.141.14-10.94%29,047
May 5, 20261.261.341.261.28+4.92%17,596
May 4, 20261.241.251.201.22+1.67%27,021
May 1, 20261.041.201.021.20+18.81%42,729
Apr 30, 20261.001.061.001.01+1.00%24,460
Apr 29, 20261.001.000.95001.00-0.50%15,386
Apr 28, 20261.021.060.99021.00+1.52%5,255
Apr 27, 20261.051.050.99000.9900-4.80%17,052
Apr 24, 20261.031.060.98001.04+5.03%9,903
Apr 23, 20261.081.080.98000.9901-3.87%28,641
Apr 22, 20260.92011.080.91111.03+10.75%192,540
Apr 21, 20260.96130.98000.91100.9300-4.37%15,711
Apr 20, 20260.96230.98790.95000.9725-1.12%16,589
Apr 17, 20260.99001.060.94010.9835+3.53%74,867
Apr 16, 20260.93020.95000.91000.9500+5.39%57,802
Apr 15, 20260.82010.91000.82000.9014-3.08%29,009
Apr 14, 20260.94000.94000.90000.9300+4.49%23,722
Apr 13, 20260.88730.94000.81490.8900+12.84%47,277
Apr 10, 20260.98000.98860.78870.7887-18.69%34,566
Apr 9, 20260.97921.010.96880.9700-1.47%11,822
Apr 8, 20261.011.020.97400.9845-1.55%33,913
Apr 7, 20260.98401.010.98401.00+1.01%27,589
Apr 6, 20260.99960.99960.97000.9900+1.02%10,278
Apr 2, 20261.071.070.98000.9800-2.00%7,060
Apr 1, 20261.041.081.001.00-1.96%14,185
Mar 31, 20261.061.061.011.02+0.99%17,261
Mar 30, 20261.061.061.011.01-0.30%35,632
Mar 27, 20261.121.121.011.01-4.43%89,787
Mar 26, 20261.251.251.061.06-15.87%98,740
Mar 25, 20261.151.341.091.26+12.50%219,207
Mar 24, 20261.081.141.041.12-1.75%13,321
Mar 23, 20261.101.161.061.14+4.59%36,657
Mar 20, 20261.061.121.021.09+2.83%39,391
Mar 19, 20261.051.121.021.06-1.85%18,062
Mar 18, 20261.121.161.071.08-6.09%31,900
Mar 17, 20261.171.191.111.15-0.43%33,678
Mar 16, 20261.191.191.131.16-2.94%43,234
Mar 13, 20261.271.271.121.19-4.03%70,954
Mar 12, 20261.021.320.99511.24+24.00%332,891
Mar 11, 20261.071.111.001.00-5.21%13,863
Mar 10, 20261.011.091.011.05+1.44%22,671
Mar 9, 20261.061.110.95001.04-2.80%12,870
Mar 6, 20261.011.100.86001.07+0.00%126,781
Mar 5, 20261.201.261.041.07-10.83%49,245
Mar 4, 20261.271.301.201.20-4.76%20,328
Mar 3, 20261.321.351.221.26-8.70%30,701
Mar 2, 20261.321.491.321.38+2.22%6,913
Feb 27, 20261.371.431.351.35-2.88%9,247
Feb 26, 20261.341.411.321.39+0.00%7,108
Feb 25, 20261.301.391.271.39+6.92%15,980
Feb 24, 20261.301.331.291.30-1.52%15,079
Feb 23, 20261.361.371.321.32-5.04%14,070
Feb 20, 20261.381.401.341.39+2.21%16,172
Feb 19, 20261.351.401.351.36+0.00%18,763
Feb 18, 20261.391.471.361.36-3.55%9,473
Feb 17, 20261.481.481.381.41-1.40%15,326
Feb 13, 20261.451.451.421.43+0.00%6,268
Feb 12, 20261.451.461.431.43+0.70%14,251
Feb 11, 20261.421.471.401.42-4.05%16,497
Feb 10, 20261.471.601.421.48-1.33%37,675
Feb 9, 20261.461.581.421.50+3.45%34,319
Feb 6, 20261.391.521.381.45+5.07%39,625
Feb 5, 20261.431.481.381.38-5.48%37,235
Feb 4, 20261.501.531.421.46-5.19%57,275
Feb 3, 20261.511.601.511.54+1.32%9,057
Feb 2, 20261.501.591.471.52+2.70%38,071
Jan 30, 20261.551.631.451.48-5.13%61,298
Jan 29, 20261.561.631.491.56+0.00%23,307
Jan 28, 20261.621.621.541.56-3.70%12,270
Jan 27, 20261.641.661.621.62-1.22%30,806
Jan 26, 20261.651.711.611.64-2.38%26,466
Jan 23, 20261.711.791.651.68-1.18%26,270
Jan 22, 20261.661.811.661.70+3.66%44,912
Jan 21, 20261.581.681.581.64+5.81%47,559
Jan 20, 20261.691.701.491.55-5.49%67,826
Jan 16, 20261.711.741.641.64-2.67%16,891
Jan 15, 20261.771.791.681.69-2.03%27,924
Jan 14, 20261.811.881.721.72-2.27%39,129
Jan 13, 20261.851.881.751.76-4.86%41,157
Jan 12, 20261.851.891.751.85+0.00%28,140
Jan 9, 20261.991.991.851.85-4.64%29,805
Jan 8, 20261.932.091.921.94+0.78%37,222
Jan 7, 20262.212.211.921.93-11.70%37,271
Jan 6, 20262.002.301.972.18+9.55%91,388
Jan 5, 20261.692.201.681.99+24.37%228,981
Jan 2, 20261.541.691.521.60+5.96%15,470
Dec 31, 20251.571.591.451.51-3.82%79,070
Dec 30, 20251.611.691.571.57-4.27%26,112
Dec 29, 20251.701.751.611.64-3.53%31,735
Dec 26, 20251.731.731.681.70-1.16%28,784
Dec 24, 20251.741.771.701.72-1.38%19,507
Dec 23, 20251.791.801.681.74-0.34%30,683
Dec 22, 20251.811.851.701.75-2.78%43,060
Dec 19, 20252.022.051.801.80-10.00%80,469
Dec 18, 20252.262.331.922.00-9.50%92,888
Dec 17, 20252.632.742.082.21-9.43%133,271
Dec 16, 20251.992.451.952.44+19.61%105,330
Dec 15, 20252.192.541.862.04-1.92%242,906
Dec 12, 20251.702.371.542.08+35.95%1,062,754
Dec 11, 20251.601.651.511.53-7.27%87,983
Dec 10, 20251.711.831.651.65-3.85%39,902
Dec 9, 20251.781.781.711.72-1.38%18,470
Dec 8, 20251.902.001.741.74-3.87%13,490
Dec 5, 20251.982.001.811.81-5.73%9,345
Dec 4, 20251.881.971.871.92+2.13%8,882
Dec 3, 20251.901.961.881.88-4.08%5,991
Dec 2, 20251.841.981.831.96+7.10%21,363
Dec 1, 20251.831.921.821.83-0.54%3,580
Nov 28, 20251.791.881.701.84+2.79%14,233
Nov 26, 20251.771.851.751.79-1.10%13,587
Nov 25, 20251.691.821.601.81+4.33%9,719
Nov 24, 20251.551.731.551.73+11.92%13,142
Nov 21, 20251.601.671.551.55-3.73%8,773
Nov 20, 20251.731.761.601.61-2.42%10,668
Nov 19, 20251.781.781.651.65-2.94%22,164
Nov 18, 20251.661.751.661.70+1.49%4,263
Nov 17, 20251.751.781.671.68-5.90%26,229
Nov 14, 20251.841.841.771.78-2.20%10,950
Nov 13, 20251.811.931.811.82+1.11%18,130
Nov 12, 20252.102.101.741.80-16.08%71,380
Nov 11, 20252.182.252.112.15-4.24%8,308
Nov 10, 20252.212.472.192.24+0.90%12,509
Nov 7, 20252.242.322.192.22+1.83%8,864
Nov 6, 20252.502.502.182.18-9.17%32,818
Nov 5, 20252.272.542.272.40+0.00%12,154
Nov 4, 20252.452.482.322.40-2.64%9,548

Daily open, high, low, close and volume for Hydrofarm Holdings Group, Inc. Common Stock (HYFM). Showing 250 trading days. Unadjusted prices.