Hydrofarm Group Inc. (HYFM)
2.63
-0.22 (-7.72%)
At close: Mar 24, 2025, 3:32 PM
HYFM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.82 | 2.96 | 2.76 | 2.85 | -0.04 | -1.38% | 29,445 |
| Mar 20, 2025 | 2.99 | 2.99 | 2.83 | 2.89 | -0.05 | -1.70% | 4,123 |
| Mar 19, 2025 | 3.10 | 3.12 | 2.90 | 2.94 | -0.06 | -2.00% | 31,200 |
| Mar 18, 2025 | 3.05 | 3.07 | 2.98 | 3.00 | -0.10 | -3.23% | 24,000 |
| Mar 17, 2025 | 3.36 | 3.51 | 2.93 | 3.10 | -0.32 | -9.36% | 36,161 |
| Mar 14, 2025 | 3.40 | 3.62 | 3.28 | 3.42 | -0.03 | -0.87% | 22,829 |
| Mar 13, 2025 | 3.24 | 3.62 | 3.24 | 3.45 | 0.15 | 4.55% | 40,000 |
| Mar 12, 2025 | 3.41 | 3.41 | 3.19 | 3.30 | -0.13 | -3.79% | 13,632 |
| Mar 11, 2025 | 3.54 | 3.54 | 3.20 | 3.43 | 0.07 | 2.08% | 37,200 |
| Mar 10, 2025 | 3.48 | 3.57 | 3.36 | 3.36 | -0.02 | -0.59% | 13,519 |
| Mar 7, 2025 | 3.51 | 3.51 | 3.20 | 3.38 | -0.06 | -1.74% | 22,134 |
| Mar 6, 2025 | 3.61 | 3.78 | 3.44 | 3.44 | -0.19 | -5.23% | 38,500 |
| Mar 5, 2025 | 4.60 | 4.65 | 3.49 | 3.63 | -0.96 | -20.92% | 100,700 |
| Mar 4, 2025 | 4.56 | 4.75 | 4.19 | 4.59 | -0.06 | -1.29% | 54,200 |
| Mar 3, 2025 | 5.00 | 5.34 | 4.65 | 4.65 | -0.30 | -6.06% | 40,739 |
| Feb 28, 2025 | 5.10 | 5.11 | 4.90 | 4.95 | -0.15 | -2.94% | 40,516 |
| Feb 27, 2025 | 5.20 | 5.31 | 5.10 | 5.10 | -0.11 | -2.11% | 25,800 |
| Feb 26, 2025 | 5.47 | 5.47 | 5.21 | 5.21 | -0.18 | -3.34% | 18,915 |
| Feb 25, 2025 | 5.66 | 5.66 | 5.37 | 5.39 | -0.32 | -5.60% | 18,800 |
| Feb 24, 2025 | 5.75 | 5.80 | 5.67 | 5.71 | -0.08 | -1.38% | 18,800 |
| Feb 21, 2025 | 5.84 | 6.08 | 5.70 | 5.79 | -0.06 | -1.03% | 15,812 |
| Feb 20, 2025 | 6.45 | 6.45 | 5.85 | 5.85 | -0.53 | -8.31% | 27,900 |
| Feb 19, 2025 | 6.47 | 6.61 | 6.36 | 6.38 | -0.16 | -2.45% | 17,100 |
| Feb 18, 2025 | 6.23 | 6.60 | 6.23 | 6.54 | 0.35 | 5.65% | 35,400 |
| Feb 14, 2025 | 6.17 | 6.86 | 6.10 | 6.19 | -0.21 | -3.28% | 57,500 |
| Feb 13, 2025 | 5.40 | 6.89 | 5.39 | 6.40 | 1.00 | 18.52% | 95,330 |
| Feb 12, 2025 | 5.50 | 5.63 | 5.30 | 5.40 | -0.30 | -5.26% | 12,529 |
| Feb 11, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | -0.20 | -3.39% | 31,322 |
| Feb 10, 2025 | 5.07 | 6.00 | 4.90 | 5.90 | -0.34 | -5.45% | 56,421 |
| Feb 7, 2025 | 6.30 | 6.53 | 6.08 | 6.24 | -0.21 | -3.26% | 5,199 |
| Feb 6, 2025 | 6.53 | 6.53 | 6.28 | 6.45 | -0.03 | -0.46% | 1,713 |
| Feb 5, 2025 | 6.50 | 6.56 | 6.00 | 6.48 | 0.15 | 2.37% | 7,908 |
| Feb 4, 2025 | 6.30 | 6.47 | 6.00 | 6.33 | -0.17 | -2.62% | 3,694 |
| Feb 3, 2025 | 6.50 | 6.50 | 6.05 | 6.50 | 0.00 | 0.00% | 4,100 |
| Jan 31, 2025 | 5.99 | 6.57 | 5.80 | 6.50 | 0.50 | 8.33% | 8,037 |
| Jan 30, 2025 | 6.50 | 6.50 | 5.94 | 6.00 | -0.30 | -4.76% | 5,924 |
| Jan 29, 2025 | 6.10 | 6.30 | 6.05 | 6.30 | -0.14 | -2.17% | 2,402 |
| Jan 28, 2025 | 6.30 | 6.61 | 6.26 | 6.44 | 0.08 | 1.26% | 2,981 |
| Jan 27, 2025 | 6.36 | 6.47 | 6.00 | 6.36 | 0.00 | 0.00% | 5,567 |
| Jan 24, 2025 | 6.45 | 6.65 | 6.23 | 6.36 | -0.08 | -1.24% | 5,485 |
| Jan 23, 2025 | 6.25 | 6.50 | 6.16 | 6.44 | 0.31 | 5.06% | 6,429 |
| Jan 22, 2025 | 6.06 | 6.13 | 5.91 | 6.13 | 0.10 | 1.66% | 6,646 |
| Jan 21, 2025 | 5.86 | 6.10 | 5.78 | 6.03 | 0.27 | 4.69% | 5,870 |
| Jan 17, 2025 | 5.89 | 5.89 | 5.50 | 5.76 | -0.12 | -2.04% | 7,134 |
| Jan 16, 2025 | 6.00 | 6.00 | 5.80 | 5.88 | 0.00 | 0.00% | 4,475 |
| Jan 15, 2025 | 5.70 | 5.89 | 5.70 | 5.88 | 0.19 | 3.34% | 3,005 |
| Jan 14, 2025 | 5.92 | 6.00 | 5.60 | 5.69 | -0.19 | -3.23% | 8,112 |
| Jan 13, 2025 | 6.83 | 6.83 | 5.87 | 5.88 | -0.34 | -5.47% | 10,981 |
| Jan 10, 2025 | 6.60 | 6.89 | 5.87 | 6.22 | -0.30 | -4.60% | 21,332 |
| Jan 8, 2025 | 7.04 | 7.05 | 6.52 | 6.52 | -0.48 | -6.86% | 13,180 |