Hydrofarm Group Inc. (HYFM)
2.46
-0.24 (-8.89%)
At close: Apr 15, 2025, 3:59 PM
2.44
-0.81%
After-hours: Apr 15, 2025, 04:00 PM EDT
Hydrofarm Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.62 | 2.62 | 2.66 | 2.66 | 2.40 | 2.40 | 2.44 | 2.44 | -9.63% | 105,944 |
| Apr 14, 2025 | 2.66 | 2.66 | 3.10 | 3.10 | 2.61 | 2.61 | 2.70 | 2.70 | -0.37% | 222,600 |
| Apr 11, 2025 | 2.14 | 2.14 | 2.80 | 2.80 | 2.06 | 2.06 | 2.71 | 2.71 | 26.05% | 864,100 |
| Apr 10, 2025 | 1.97 | 1.97 | 2.45 | 2.45 | 1.76 | 1.76 | 2.15 | 2.15 | 27.98% | 15,777,900 |
| Apr 9, 2025 | 1.63 | 1.63 | 1.72 | 1.72 | 1.51 | 1.51 | 1.68 | 1.68 | 3.70% | 123,045 |
| Apr 8, 2025 | 1.59 | 1.59 | 1.65 | 1.65 | 1.59 | 1.59 | 1.62 | 1.62 | 3.85% | 5,991 |
| Apr 7, 2025 | 1.75 | 1.75 | 1.78 | 1.78 | 1.50 | 1.50 | 1.56 | 1.56 | -12.36% | 13,992 |
| Apr 4, 2025 | 1.90 | 1.90 | 1.98 | 1.98 | 1.73 | 1.73 | 1.78 | 1.78 | -6.32% | 12,600 |
| Apr 3, 2025 | 2.10 | 2.10 | 2.19 | 2.19 | 1.90 | 1.90 | 1.90 | 1.90 | -11.63% | 14,537 |
| Apr 2, 2025 | 1.88 | 1.88 | 2.19 | 2.19 | 1.88 | 1.88 | 2.15 | 2.15 | 9.14% | 10,833 |
| Apr 1, 2025 | 1.83 | 1.83 | 2.03 | 2.03 | 1.83 | 1.83 | 1.97 | 1.97 | 4.23% | 34,936 |
| Mar 31, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.86 | 1.86 | 1.89 | 1.89 | -6.44% | 19,000 |
| Mar 28, 2025 | 2.14 | 2.14 | 2.32 | 2.32 | 2.01 | 2.01 | 2.02 | 2.02 | -7.76% | 23,014 |
| Mar 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.16 | 2.16 | 2.19 | 2.19 | -6.01% | 55,802 |
| Mar 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.22 | 2.22 | 2.33 | 2.33 | -2.51% | 30,936 |
| Mar 25, 2025 | 2.63 | 2.63 | 2.77 | 2.77 | 2.39 | 2.39 | 2.39 | 2.39 | -8.78% | 17,800 |
| Mar 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.62 | 2.62 | 2.62 | 2.62 | -8.07% | 30,856 |
| Mar 21, 2025 | 2.82 | 2.82 | 2.96 | 2.96 | 2.76 | 2.76 | 2.85 | 2.85 | -1.38% | 29,500 |
| Mar 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.83 | 2.83 | 2.89 | 2.89 | -1.70% | 4,123 |
| Mar 19, 2025 | 3.10 | 3.10 | 3.12 | 3.12 | 2.90 | 2.90 | 2.94 | 2.94 | -2.00% | 31,200 |
| Mar 18, 2025 | 3.05 | 3.05 | 3.07 | 3.07 | 2.98 | 2.98 | 3.00 | 3.00 | -3.23% | 24,000 |
| Mar 17, 2025 | 3.36 | 3.36 | 3.51 | 3.51 | 2.93 | 2.93 | 3.10 | 3.10 | -9.36% | 36,161 |
| Mar 14, 2025 | 3.40 | 3.40 | 3.62 | 3.62 | 3.28 | 3.28 | 3.42 | 3.42 | -0.87% | 22,829 |
| Mar 13, 2025 | 3.24 | 3.24 | 3.62 | 3.62 | 3.24 | 3.24 | 3.45 | 3.45 | 4.55% | 40,000 |
| Mar 12, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.19 | 3.19 | 3.30 | 3.30 | -3.79% | 13,632 |
| Mar 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.20 | 3.20 | 3.43 | 3.43 | 2.08% | 37,200 |
| Mar 10, 2025 | 3.48 | 3.48 | 3.57 | 3.57 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 13,519 |
| Mar 7, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.20 | 3.20 | 3.38 | 3.38 | -1.74% | 22,134 |
| Mar 6, 2025 | 3.61 | 3.61 | 3.78 | 3.78 | 3.44 | 3.44 | 3.44 | 3.44 | -5.23% | 38,500 |
| Mar 5, 2025 | 4.60 | 4.60 | 4.65 | 4.65 | 3.49 | 3.49 | 3.63 | 3.63 | -20.92% | 100,700 |
| Mar 4, 2025 | 4.56 | 4.56 | 4.75 | 4.75 | 4.19 | 4.19 | 4.59 | 4.59 | -1.29% | 54,200 |
| Mar 3, 2025 | 5.00 | 5.00 | 5.34 | 5.34 | 4.65 | 4.65 | 4.65 | 4.65 | -6.06% | 40,739 |
| Feb 28, 2025 | 5.10 | 5.10 | 5.11 | 5.11 | 4.90 | 4.90 | 4.95 | 4.95 | -2.94% | 40,516 |
| Feb 27, 2025 | 5.20 | 5.20 | 5.31 | 5.31 | 5.10 | 5.10 | 5.10 | 5.10 | -2.11% | 25,800 |
| Feb 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.21 | 5.21 | 5.21 | 5.21 | -3.34% | 18,915 |
| Feb 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.37 | 5.37 | 5.39 | 5.39 | -5.60% | 18,800 |
| Feb 24, 2025 | 5.75 | 5.75 | 5.80 | 5.80 | 5.67 | 5.67 | 5.71 | 5.71 | -1.38% | 18,800 |
| Feb 21, 2025 | 5.84 | 5.84 | 6.08 | 6.08 | 5.70 | 5.70 | 5.79 | 5.79 | -1.03% | 15,812 |
| Feb 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 5.85 | 5.85 | 5.85 | 5.85 | -8.31% | 27,900 |
| Feb 19, 2025 | 6.47 | 6.47 | 6.61 | 6.61 | 6.36 | 6.36 | 6.38 | 6.38 | -2.45% | 17,100 |
| Feb 18, 2025 | 6.23 | 6.23 | 6.60 | 6.60 | 6.23 | 6.23 | 6.54 | 6.54 | 5.65% | 35,400 |
| Feb 14, 2025 | 6.17 | 6.17 | 6.86 | 6.86 | 6.10 | 6.10 | 6.19 | 6.19 | -3.28% | 57,500 |
| Feb 13, 2025 | 5.40 | 5.40 | 6.89 | 6.89 | 5.39 | 5.39 | 6.40 | 6.40 | 18.52% | 95,330 |
| Feb 12, 2025 | 5.50 | 5.50 | 5.63 | 5.63 | 5.30 | 5.30 | 5.40 | 5.40 | -5.26% | 12,529 |
| Feb 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | 31,322 |
| Feb 10, 2025 | 5.07 | 5.07 | 6.00 | 6.00 | 4.90 | 4.90 | 5.90 | 5.90 | -5.45% | 56,421 |
| Feb 7, 2025 | 6.30 | 6.30 | 6.53 | 6.53 | 6.08 | 6.08 | 6.24 | 6.24 | -3.26% | 5,199 |
| Feb 6, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.28 | 6.28 | 6.45 | 6.45 | -0.46% | 1,713 |
| Feb 5, 2025 | 6.50 | 6.50 | 6.56 | 6.56 | 6.00 | 6.00 | 6.48 | 6.48 | 2.37% | 7,908 |
| Feb 4, 2025 | 6.30 | 6.30 | 6.47 | 6.47 | 6.00 | 6.00 | 6.33 | 6.33 | -2.62% | 3,694 |