Hydrofarm Holdings Group, Inc.HYFMNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.54 | $1.60 | $1.53 | $1.54 | 8,619 |
| 2/2/2026 | $1.50 | $1.59 | $1.47 | $1.52 | 38,100 |
| 1/30/2026 | $1.55 | $1.63 | $1.45 | $1.48 | 61,300 |
| 1/29/2026 | $1.56 | $1.63 | $1.49 | $1.56 | 23,307 |
| 1/28/2026 | $1.62 | $1.62 | $1.54 | $1.56 | 12,300 |
| 1/27/2026 | $1.64 | $1.66 | $1.62 | $1.62 | 30,806 |
| 1/26/2026 | $1.65 | $1.71 | $1.61 | $1.64 | 26,500 |
| 1/23/2026 | $1.71 | $1.79 | $1.65 | $1.68 | 26,270 |
| 1/22/2026 | $1.66 | $1.81 | $1.66 | $1.70 | 44,912 |
| 1/21/2026 | $1.58 | $1.68 | $1.58 | $1.64 | 47,559 |
| 1/20/2026 | $1.69 | $1.70 | $1.49 | $1.55 | 67,826 |
| 1/16/2026 | $1.71 | $1.74 | $1.64 | $1.64 | 16,900 |
| 1/15/2026 | $1.77 | $1.79 | $1.68 | $1.69 | 27,924 |
| 1/14/2026 | $1.81 | $1.88 | $1.72 | $1.72 | 39,129 |
| 1/13/2026 | $1.85 | $1.88 | $1.75 | $1.76 | 41,200 |
| 1/12/2026 | $1.86 | $1.89 | $1.75 | $1.85 | 28,140 |
| 1/9/2026 | $1.99 | $1.99 | $1.85 | $1.85 | 29,805 |
| 1/8/2026 | $1.93 | $2.09 | $1.92 | $1.94 | 37,222 |
| 1/7/2026 | $2.21 | $2.21 | $1.92 | $1.93 | 37,300 |
| 1/6/2026 | $2.00 | $2.30 | $1.97 | $2.18 | 91,400 |
| 1/5/2026 | $1.69 | $2.20 | $1.68 | $1.99 | 229,000 |
| 1/2/2026 | $1.54 | $1.69 | $1.52 | $1.60 | 15,470 |
| 12/31/2025 | $1.57 | $1.59 | $1.45 | $1.51 | 79,070 |
| 12/30/2025 | $1.61 | $1.69 | $1.57 | $1.57 | 26,112 |
| 12/29/2025 | $1.70 | $1.75 | $1.61 | $1.64 | 31,735 |
| 12/26/2025 | $1.73 | $1.73 | $1.68 | $1.70 | 28,800 |
| 12/24/2025 | $1.74 | $1.77 | $1.70 | $1.72 | 19,507 |
| 12/23/2025 | $1.79 | $1.80 | $1.68 | $1.74 | 30,700 |
| 12/22/2025 | $1.81 | $1.86 | $1.70 | $1.75 | 43,100 |
| 12/19/2025 | $2.02 | $2.05 | $1.80 | $1.80 | 80,469 |
| 12/18/2025 | $2.26 | $2.33 | $1.92 | $2.00 | 92,888 |
| 12/17/2025 | $2.63 | $2.74 | $2.08 | $2.21 | 133,271 |
| 12/16/2025 | $1.99 | $2.45 | $1.95 | $2.44 | 105,330 |
| 12/15/2025 | $2.19 | $2.54 | $1.86 | $2.04 | 242,906 |
| 12/12/2025 | $1.70 | $2.37 | $1.54 | $2.08 | 1.06M |
| 12/11/2025 | $1.60 | $1.65 | $1.51 | $1.53 | 88,000 |
| 12/10/2025 | $1.71 | $1.83 | $1.65 | $1.65 | 39,902 |
| 12/9/2025 | $1.78 | $1.78 | $1.71 | $1.72 | 18,500 |
| 12/8/2025 | $1.90 | $2.00 | $1.74 | $1.74 | 13,500 |
| 12/5/2025 | $1.98 | $2.00 | $1.81 | $1.81 | 9,345 |
| 12/4/2025 | $1.88 | $1.97 | $1.87 | $1.92 | 8,900 |
| 12/3/2025 | $1.90 | $1.96 | $1.88 | $1.88 | 6,000 |
| 12/2/2025 | $1.84 | $1.98 | $1.83 | $1.96 | 21,400 |
| 12/1/2025 | $1.83 | $1.92 | $1.82 | $1.83 | 3,600 |
| 11/28/2025 | $1.79 | $1.88 | $1.70 | $1.84 | 14,233 |
| 11/26/2025 | $1.77 | $1.85 | $1.75 | $1.79 | 13,600 |
| 11/25/2025 | $1.69 | $1.82 | $1.60 | $1.81 | 9,719 |
| 11/24/2025 | $1.55 | $1.73 | $1.55 | $1.73 | 13,142 |
| 11/21/2025 | $1.60 | $1.67 | $1.55 | $1.55 | 8,800 |
| 11/20/2025 | $1.73 | $1.76 | $1.60 | $1.61 | 10,700 |
| 11/19/2025 | $1.78 | $1.78 | $1.65 | $1.65 | 22,164 |
| 11/18/2025 | $1.66 | $1.75 | $1.66 | $1.70 | 4,300 |
| 11/17/2025 | $1.75 | $1.78 | $1.67 | $1.68 | 26,229 |
| 11/14/2025 | $1.84 | $1.84 | $1.77 | $1.78 | 11,000 |
| 11/13/2025 | $1.81 | $1.93 | $1.81 | $1.82 | 18,130 |
| 11/12/2025 | $2.10 | $2.10 | $1.74 | $1.80 | 71,400 |
| 11/11/2025 | $2.18 | $2.25 | $2.11 | $2.15 | 8,308 |
| 11/10/2025 | $2.21 | $2.47 | $2.19 | $2.24 | 12,509 |
| 11/7/2025 | $2.24 | $2.32 | $2.19 | $2.22 | 8,900 |
| 11/6/2025 | $2.50 | $2.50 | $2.18 | $2.18 | 32,818 |
| 11/5/2025 | $2.27 | $2.54 | $2.27 | $2.40 | 12,154 |