Skip to main content
logo
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
16.71
+0.73 (4.57%)
Feb 6, 2026, 4:00 PM EST - Market closed

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202616.1416.8316.1116.7116.714.57%2,101,369
Feb 5, 202616.1716.2815.9115.9815.98-1.42%2,184,490
Feb 4, 202615.9016.3615.7916.2116.214.65%2,597,156
Feb 3, 202616.1316.2215.3615.4915.49-3.79%3,630,867
Feb 2, 202616.1216.2715.9316.1016.10-0.25%1,369,012
Jan 30, 202616.1116.2115.8716.1416.14-0.98%1,914,644
Jan 29, 202616.4016.5516.0516.3016.30-1,644,760
Jan 28, 202616.4316.5816.2416.3016.30-0.61%1,399,514
Jan 27, 202616.3816.5316.2316.4016.40-0.24%956,286
Jan 26, 202616.7516.7516.3616.4416.44-0.30%866,362
Jan 23, 202616.6316.7016.3716.4916.49-1.43%1,240,723
Jan 22, 202616.6916.9716.6416.7316.73-0.06%2,124,194
Jan 21, 202616.7216.9016.5616.7416.741.15%2,355,816
Jan 20, 202616.4516.7216.4216.5516.55-1.78%1,324,262
Jan 16, 202616.7816.9116.7416.8516.850.66%1,306,093
Jan 15, 202616.4716.8616.4016.7416.741.45%1,268,159
Jan 14, 202616.4616.5616.1216.5016.500.36%1,501,328
Jan 13, 202616.4616.6616.3416.4416.440.55%1,679,681
Jan 12, 202616.4116.4216.1916.3516.35-0.61%1,648,262
Jan 9, 202616.1816.4815.9816.4516.452.36%1,716,754
Jan 8, 202615.5216.1015.5016.0716.073.15%1,271,134
Jan 7, 202616.0016.0315.5815.5815.58-2.44%1,292,281
Jan 6, 202615.6616.0515.5515.9715.970.69%1,462,801
Jan 5, 202615.7116.0815.7115.8615.860.57%1,431,607
Jan 2, 202615.5215.8415.4515.7715.772.07%1,721,404
Dec 31, 202515.7415.7915.3915.4515.45-1.90%1,401,116
Dec 30, 202515.7515.9015.6915.7515.75-0.25%1,057,753
Dec 29, 202515.9516.0115.7515.7915.79-0.94%831,589
Dec 26, 202515.9315.9815.8315.9415.94-0.06%754,642
Dec 24, 202516.0516.0515.9015.9515.95-0.19%398,869
Dec 23, 202515.9816.0615.9115.9815.980.06%828,500
Dec 22, 202516.0016.1715.9015.9715.97-0.13%1,443,222
Dec 19, 202515.8716.0415.8515.9915.99-4,088,581
Dec 18, 202516.0316.1715.9015.9915.991.33%1,687,998
Dec 17, 202515.8816.0515.6015.7815.78-0.94%1,316,036
Dec 16, 202516.0316.1715.7715.9315.93-0.25%1,364,494
Dec 15, 202516.1016.1815.8415.9715.97-0.25%1,381,919
Dec 12, 202516.1116.1115.7816.0116.01-0.12%1,795,502
Dec 11, 202516.0516.1615.9216.0316.030.25%1,378,463
Dec 10, 202515.6916.0715.6515.9915.992.11%1,804,537
Dec 9, 202515.7415.9415.6515.6615.66-1.20%973,807
Dec 8, 202516.1316.3215.8115.8515.85-1.49%1,350,265
Dec 5, 202516.1316.2516.0516.0916.09-0.49%1,057,228
Dec 4, 202516.3316.4116.1316.1716.17-1.22%781,114
Dec 3, 202516.3416.6016.3316.3716.37-931,711
Dec 2, 202516.4216.4716.1916.3716.370.06%1,031,888
Dec 1, 202516.2916.5116.1416.3616.36-0.55%1,483,202
Nov 28, 202516.5616.5916.4016.4516.45-0.66%730,852
Nov 26, 202516.4116.8116.4116.5616.560.30%2,775,435
Nov 25, 202515.9216.6015.9216.5116.514.49%2,325,123