Hydrofarm Holdings Group, Inc. - Common Stock (HYFM)
1.8500
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 12th, 5:52 AM EST
Historical Prices For Hydrofarm Holdings Group, Inc. - Common Stock (HYFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 1.99 | 1.99 | 1.85 | 1.85 | 29,805 | 1.85 |
| 1/08/2026 | 1.93 | 2.09 | 1.92 | 1.94 | 37,122 | 1.94 |
| 1/07/2026 | 2.21 | 2.21 | 1.92 | 1.93 | 37,271 | 1.93 |
| 1/06/2026 | 2.00 | 2.30 | 1.97 | 2.18 | 91,388 | 2.18 |
| 1/05/2026 | 1.69 | 2.20 | 1.68 | 1.99 | 226,755 | 1.99 |
| 1/02/2026 | 1.54 | 1.69 | 1.52 | 1.60 | 15,470 | 1.60 |
| 12/31/2025 | 1.57 | 1.59 | 1.45 | 1.51 | 79,070 | 1.51 |
| 12/30/2025 | 1.61 | 1.69 | 1.57 | 1.57 | 26,111 | 1.57 |
| 12/29/2025 | 1.70 | 1.75 | 1.61 | 1.64 | 31,735 | 1.64 |
| 12/26/2025 | 1.73 | 1.73 | 1.68 | 1.70 | 28,784 | 1.70 |
| 12/24/2025 | 1.74 | 1.77 | 1.70 | 1.72 | 19,507 | 1.72 |
| 12/23/2025 | 1.79 | 1.80 | 1.68 | 1.74 | 30,683 | 1.74 |
| 12/22/2025 | 1.81 | 1.85 | 1.70 | 1.75 | 43,058 | 1.75 |
| 12/19/2025 | 2.02 | 2.05 | 1.80 | 1.80 | 80,469 | 1.80 |
| 12/18/2025 | 2.26 | 2.33 | 1.92 | 2.00 | 92,845 | 2.00 |
| 12/17/2025 | 2.63 | 2.74 | 2.08 | 2.21 | 132,968 | 2.21 |
| 12/16/2025 | 1.99 | 2.45 | 1.95 | 2.44 | 103,630 | 2.44 |
| 12/15/2025 | 2.19 | 2.54 | 1.86 | 2.04 | 242,858 | 2.04 |
| 12/12/2025 | 1.70 | 2.37 | 1.54 | 2.08 | 1,062,754 | 2.08 |
| 12/11/2025 | 1.60 | 1.65 | 1.51 | 1.53 | 76,578 | 1.53 |
| 12/10/2025 | 1.71 | 1.83 | 1.65 | 1.65 | 39,902 | 1.65 |
| 12/09/2025 | 1.78 | 1.78 | 1.71 | 1.72 | 18,470 | 1.72 |
| 12/08/2025 | 1.90 | 2.00 | 1.74 | 1.74 | 13,490 | 1.74 |
| 12/05/2025 | 1.98 | 2.00 | 1.81 | 1.81 | 9,345 | 1.81 |
| 12/04/2025 | 1.88 | 1.97 | 1.87 | 1.92 | 8,872 | 1.92 |
| 12/03/2025 | 1.90 | 1.96 | 1.88 | 1.88 | 5,991 | 1.88 |
| 12/02/2025 | 1.84 | 1.98 | 1.83 | 1.96 | 21,353 | 1.96 |
| 12/01/2025 | 1.83 | 1.92 | 1.82 | 1.83 | 3,579 | 1.83 |
| 11/28/2025 | 1.79 | 1.88 | 1.70 | 1.84 | 14,233 | 1.84 |
| 11/26/2025 | 1.77 | 1.85 | 1.75 | 1.79 | 13,587 | 1.79 |
| 11/25/2025 | 1.69 | 1.82 | 1.60 | 1.81 | 9,719 | 1.81 |
| 11/24/2025 | 1.55 | 1.73 | 1.55 | 1.73 | 13,142 | 1.73 |
| 11/21/2025 | 1.60 | 1.67 | 1.55 | 1.55 | 8,773 | 1.55 |
| 11/20/2025 | 1.73 | 1.76 | 1.60 | 1.61 | 10,016 | 1.61 |
| 11/19/2025 | 1.78 | 1.78 | 1.65 | 1.65 | 22,164 | 1.65 |
| 11/18/2025 | 1.66 | 1.75 | 1.66 | 1.70 | 4,263 | 1.70 |
| 11/17/2025 | 1.75 | 1.78 | 1.67 | 1.68 | 26,229 | 1.68 |
| 11/14/2025 | 1.84 | 1.84 | 1.77 | 1.78 | 10,950 | 1.78 |
| 11/13/2025 | 1.81 | 1.93 | 1.81 | 1.82 | 18,130 | 1.82 |
| 11/12/2025 | 2.10 | 2.10 | 1.74 | 1.80 | 71,376 | 1.80 |
| 11/11/2025 | 2.18 | 2.25 | 2.11 | 2.15 | 8,308 | 2.15 |
| 11/10/2025 | 2.21 | 2.47 | 2.19 | 2.24 | 12,509 | 2.24 |
| 11/07/2025 | 2.24 | 2.32 | 2.19 | 2.22 | 8,864 | 2.22 |
| 11/06/2025 | 2.50 | 2.50 | 2.18 | 2.18 | 32,818 | 2.18 |
| 11/05/2025 | 2.27 | 2.54 | 2.27 | 2.40 | 12,104 | 2.40 |
| 11/04/2025 | 2.45 | 2.48 | 2.32 | 2.40 | 9,547 | 2.40 |
| 11/03/2025 | 2.31 | 2.50 | 2.26 | 2.46 | 29,017 | 2.46 |
| 10/31/2025 | 2.34 | 2.57 | 2.21 | 2.21 | 8,667 | 2.21 |
| 10/30/2025 | 2.47 | 2.47 | 2.32 | 2.33 | 13,960 | 2.33 |
| 10/29/2025 | 2.67 | 2.67 | 2.44 | 2.44 | 36,854 | 2.44 |
| 10/28/2025 | 2.69 | 2.76 | 2.61 | 2.67 | 37,917 | 2.67 |
| 10/27/2025 | 2.61 | 2.73 | 2.61 | 2.66 | 6,730 | 2.66 |
| 10/24/2025 | 2.78 | 2.86 | 2.50 | 2.62 | 67,216 | 2.62 |
| 10/23/2025 | 2.88 | 3.00 | 2.75 | 2.75 | 43,115 | 2.75 |
| 10/22/2025 | 2.89 | 2.90 | 2.85 | 2.89 | 12,868 | 2.89 |
| 10/21/2025 | 3.03 | 3.03 | 2.84 | 2.89 | 6,379 | 2.89 |
| 10/20/2025 | 2.80 | 2.96 | 2.80 | 2.96 | 11,608 | 2.96 |
| 10/17/2025 | 2.81 | 2.86 | 2.75 | 2.77 | 10,104 | 2.77 |
| 10/16/2025 | 3.13 | 3.13 | 2.62 | 2.75 | 54,121 | 2.75 |
| 10/15/2025 | 3.11 | 3.45 | 3.07 | 3.07 | 91,917 | 3.07 |
| 10/14/2025 | 2.97 | 3.20 | 2.95 | 3.08 | 28,303 | 3.08 |
| 10/13/2025 | 3.29 | 3.31 | 3.02 | 3.11 | 33,357 | 3.11 |