Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	14.06	14.12	13.89	13.94	-	-0.78%	839,884
May 27, 2025	13.82	14.09	13.67	14.05	14.05	3.23%	1,266,848
May 23, 2025	13.44	13.70	13.42	13.61	13.61	-0.95%	946,760
May 22, 2025	13.71	13.78	13.57	13.74	13.74	-0.22%	1,608,829
May 21, 2025	14.14	14.23	13.75	13.77	13.77	-3.77%	1,027,451
May 20, 2025	14.42	14.45	14.27	14.31	14.31	-0.83%	807,721
May 19, 2025	14.23	14.49	14.23	14.43	14.43	-0.41%	1,264,236
May 16, 2025	14.45	14.53	14.28	14.49	14.49	1.05%	1,899,148
May 15, 2025	14.49	14.49	14.28	14.34	14.34	-0.90%	1,547,746
May 14, 2025	14.70	14.83	14.46	14.47	14.47	-1.96%	986,510
May 13, 2025	14.83	14.89	14.58	14.76	14.76	0.14%	2,294,931
May 12, 2025	14.83	14.97	14.58	14.74	14.74	3.95%	2,383,665
May 9, 2025	14.30	14.30	13.98	14.18	14.18	0.93%	2,155,929
May 8, 2025	13.90	14.28	13.82	14.05	14.05	2.11%	1,228,502
May 7, 2025	13.88	13.94	13.65	13.76	13.76	-0.43%	1,613,639
May 6, 2025	13.93	14.13	13.82	13.82	13.82	-1.64%	1,808,694
May 5, 2025	13.97	14.19	13.90	14.05	14.05	0.07%	1,353,939
May 2, 2025	14.06	14.31	13.99	14.04	14.04	0.14%	2,345,441
May 1, 2025	13.73	14.24	13.07	14.02	14.02	5.18%	3,777,329
Apr 30, 2025	12.98	13.39	12.94	13.33	13.33	0.60%	2,602,008
Apr 29, 2025	13.08	13.29	13.02	13.25	13.25	0.68%	2,258,933
Apr 28, 2025	12.89	13.18	12.89	13.16	13.16	2.09%	1,999,945
Apr 25, 2025	12.78	12.91	12.63	12.89	12.89	0.86%	1,303,126
Apr 24, 2025	12.52	12.83	12.36	12.78	12.78	2.24%	1,485,766
Apr 23, 2025	12.46	12.87	12.35	12.50	12.50	3.73%	2,612,362
Apr 22, 2025	11.85	12.08	11.78	12.05	12.05	3.88%	1,834,716
Apr 21, 2025	11.81	11.95	11.39	11.60	11.60	-3.33%	1,227,821
Apr 17, 2025	11.94	12.13	11.92	12.00	12.00	0.93%	969,373
Apr 16, 2025	12.02	12.12	11.69	11.89	11.89	-1.90%	1,206,800
Apr 15, 2025	12.28	12.39	12.04	12.12	12.12	-0.82%	1,324,276
Apr 14, 2025	12.39	12.39	12.02	12.22	12.22	1.50%	1,907,806
Apr 11, 2025	11.85	12.16	11.55	12.04	12.04	0.84%	2,184,423
Apr 10, 2025	12.12	12.19	11.47	11.94	11.94	-3.71%	2,537,572
Apr 9, 2025	11.19	12.50	11.11	12.40	12.40	9.54%	3,030,119
Apr 8, 2025	12.03	12.18	11.10	11.32	11.32	-3.41%	2,459,951
Apr 7, 2025	11.75	12.27	11.43	11.72	11.72	-3.93%	2,703,785
Apr 4, 2025	12.04	12.37	11.54	12.20	12.20	-1.85%	4,820,207
Apr 3, 2025	13.19	13.20	12.13	12.43	12.43	-11.59%	5,042,101
Apr 2, 2025	13.53	14.08	13.53	14.06	14.06	2.85%	3,329,008
Apr 1, 2025	13.86	13.91	13.56	13.67	13.67	-1.80%	2,180,684
Mar 31, 2025	13.62	13.99	13.45	13.92	13.92	1.31%	2,656,924
Mar 28, 2025	13.94	14.04	13.70	13.74	13.74	-1.93%	1,679,067
Mar 27, 2025	14.23	14.25	13.82	14.01	14.01	-1.62%	1,761,822
Mar 26, 2025	14.42	14.51	14.22	14.24	14.24	-1.11%	763,497
Mar 25, 2025	14.25	14.53	14.24	14.40	14.40	0.98%	1,332,725
Mar 24, 2025	14.07	14.40	14.07	14.26	14.26	1.93%	1,375,175
Mar 21, 2025	14.11	14.17	13.89	13.99	13.99	-1.69%	1,816,659
Mar 20, 2025	14.25	14.56	14.22	14.23	14.23	-1.25%	1,274,294
Mar 19, 2025	14.18	14.47	14.11	14.41	14.41	1.34%	1,139,588
Mar 18, 2025	14.11	14.28	14.03	14.22	14.22	-0.21%	1,126,383