MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HYFM — Hydrofarm Holdings Group, Inc. Common Stock
NasdaqHydrofarm Holdings Group, Inc. Common Stock
$0.97
-0.06(-5.83%)
- O
- 1.00
- H
- 1.04
- L
- 0.97
- V
- 19.43K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.97
Period Return-57.64%
Period High$4.78
Period Low$0.50
Avg Daily Volume467.3K
Total Trading Days365
HYFM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.00 | $1.04 | $0.97 | $0.97 | $-0.06 | -5.83% | 19,428 | $1.00 | $0.97 $1.04 |
| Oct 2, 2026 | $0.95 | $1.06 | $0.94 | $1.03 | +$0.08 | +8.22% | 64,872 | $1.01 | $0.94 $1.06 |
| Oct 1, 2026 | $0.94 | $0.99 | $0.94 | $0.95 | $-0.01 | -0.85% | 12,387 | $0.95 | $0.94 $0.99 |
| Sep 30, 2026 | $0.94 | $0.97 | $0.94 | $0.96 | +$0.02 | +2.13% | 19,713 | $0.96 | $0.94 $0.97 |
| Sep 29, 2026 | $0.94 | $0.97 | $0.94 | $0.94 | $-0.03 | -3.39% | 15,483 | $0.95 | $0.94 $0.97 |
| Sep 28, 2026 | $0.99 | $0.99 | $0.94 | $0.97 | $-0.00 | -0.02% | 17,557 | $0.95 | $0.94 $0.99 |
| Sep 25, 2026 | $0.96 | $1.00 | $0.95 | $0.97 | +$0.01 | +1.38% | 6,845 | $0.97 | $0.95 $1.00 |
| Sep 24, 2026 | $0.92 | $0.99 | $0.92 | $0.96 | $-0.02 | -2.05% | 6,162 | $0.96 | $0.92 $0.99 |
| Sep 23, 2026 | $0.96 | $1.01 | $0.90 | $0.98 | $-0.03 | -2.49% | 41,213 | $0.96 | $0.90 $1.01 |
| Sep 22, 2026 | $1.02 | $1.02 | $0.97 | $1.01 | +$0.03 | +2.57% | 26,599 | $1.00 | $0.97 $1.02 |
| Sep 21, 2026 | $0.92 | $0.98 | $0.92 | $0.98 | +$0.03 | +3.18% | 34,878 | $0.96 | $0.92 $0.98 |
| Sep 18, 2026 | $0.95 | $0.98 | $0.93 | $0.95 | $-0.00 | -0.03% | 19,308 | $0.95 | $0.93 $0.98 |
| Sep 17, 2026 | $0.92 | $0.95 | $0.90 | $0.95 | +$0.03 | +3.24% | 25,477 | $0.92 | $0.90 $0.95 |
| Sep 16, 2026 | $0.92 | $0.94 | $0.90 | $0.92 | $-0.02 | -2.11% | 31,543 | $0.92 | $0.90 $0.94 |
| Sep 15, 2026 | $0.94 | $0.94 | $0.89 | $0.94 | $-0.01 | -1.07% | 84,425 | $0.92 | $0.89 $0.94 |
| Sep 14, 2026 | $0.95 | $1.00 | $0.95 | $0.95 | $-0.03 | -3.06% | 63,268 | $0.96 | $0.95 $1.00 |
| Sep 11, 2026 | $0.97 | $1.00 | $0.94 | $0.98 | +$0.01 | +1.05% | 34,285 | $0.97 | $0.94 $1.00 |
| Sep 10, 2026 | $1.00 | $1.00 | $0.92 | $0.97 | $-0.01 | -1.02% | 33,763 | $0.96 | $0.92 $1.00 |
| Sep 9, 2026 | $1.01 | $1.01 | $0.89 | $0.98 | +$0.05 | +5.91% | 102,908 | $0.95 | $0.89 $1.01 |
| Sep 8, 2026 | $0.95 | $1.00 | $0.90 | $0.93 | $-0.03 | -3.01% | 55,798 | $0.95 | $0.90 $1.00 |
| Sep 4, 2026 | $1.01 | $1.04 | $0.94 | $0.95 | $-0.07 | -6.47% | 147,695 | $0.98 | $0.94 $1.04 |
| Sep 3, 2026 | $0.98 | $1.08 | $0.97 | $1.02 | +$0.01 | +0.99% | 76,785 | $1.03 | $0.97 $1.08 |
| Sep 2, 2026 | $0.94 | $1.05 | $0.91 | $1.01 | +$0.07 | +7.65% | 70,105 | $0.99 | $0.91 $1.05 |
| Sep 1, 2026 | $0.86 | $1.09 | $0.81 | $0.94 | +$0.02 | +2.66% | 587,759 | $0.95 | $0.81 $1.09 |
| Aug 31, 2026 | $0.81 | $1.00 | $0.80 | $0.91 | +$0.08 | +9.15% | 174,038 | $0.92 | $0.80 $1.00 |
| Aug 28, 2026 | $0.91 | $0.93 | $0.77 | $0.84 | $-0.05 | -5.93% | 214,248 | $0.83 | $0.77 $0.93 |
| Aug 27, 2026 | $0.88 | $0.93 | $0.88 | $0.89 | +$0.01 | +1.59% | 52,345 | $0.89 | $0.88 $0.93 |
| Aug 26, 2026 | $0.94 | $0.94 | $0.84 | $0.88 | $-0.06 | -6.81% | 155,139 | $0.88 | $0.84 $0.94 |
| Aug 25, 2026 | $0.90 | $1.00 | $0.90 | $0.94 | +$0.03 | +3.33% | 79,336 | $0.95 | $0.90 $1.00 |
| Aug 24, 2026 | $1.02 | $1.05 | $0.91 | $0.91 | $-0.11 | -10.79% | 143,350 | $0.94 | $0.91 $1.05 |