Skip to main content
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
15.75
-0.18 (-1.13%)
Nov 20, 2024, 4:00 PM EST - Market closed

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.0616.1815.7115.7515.75-1.13%1,574,062
Nov 19, 202416.0016.1315.7715.9315.93-1.06%2,620,254
Nov 18, 202416.0616.3715.9216.1016.100.25%1,685,904
Nov 15, 202415.6816.0715.6316.0616.061.97%2,741,591
Nov 14, 202415.7815.9715.7115.7515.75-0.19%1,984,710
Nov 13, 202416.0716.2215.7815.7815.78-0.75%2,478,310
Nov 12, 202415.8716.0815.7915.9015.90-0.56%1,892,470
Nov 11, 202416.0716.2515.8315.9915.99-0.37%2,521,855
Nov 8, 202416.2216.3815.9716.0516.05-0.99%3,010,437
Nov 7, 202416.2916.4916.0316.2116.21-0.73%3,028,274
Nov 6, 202416.7116.8716.1616.3316.330.31%2,295,618
Nov 5, 202416.0616.3815.8816.2816.280.56%1,600,433
Nov 4, 202416.1516.7816.1116.1916.190.25%2,232,013
Nov 1, 202416.3916.5616.1216.1516.15-0.68%2,410,417
Oct 31, 202416.5116.6916.2216.2616.26-2.05%3,244,201
Oct 30, 202416.0016.8515.8916.6016.605.93%6,415,252
Oct 29, 202415.9916.4015.5415.6715.675.88%4,604,024
Oct 28, 202414.9215.0114.7214.8014.80-0.20%1,544,648
Oct 25, 202415.1415.1814.8014.8314.83-2.05%984,519
Oct 24, 202415.1315.1914.9615.1415.141.14%1,775,176
Oct 23, 202415.1415.2514.8114.9714.97-1.58%977,819
Oct 22, 202415.1815.3115.0615.2115.21-0.72%1,509,671
Oct 21, 202415.5615.7115.2415.3215.32-2.23%967,481
Oct 18, 202415.7015.8715.5515.6715.670.13%1,527,400
Oct 17, 202415.4415.6715.3015.6515.651.23%1,179,452
Oct 16, 202415.1615.5815.1515.4615.462.18%1,243,560
Oct 15, 202415.0015.4114.9715.1315.130.87%1,310,770
Oct 14, 202414.7615.0214.6315.0015.001.63%630,836
Oct 11, 202414.5614.8914.4814.7614.761.23%685,506
Oct 10, 202414.2814.6214.1514.5814.580.55%1,595,193
Oct 9, 202414.6914.7214.4314.5014.50-0.96%1,035,196
Oct 8, 202414.6814.7714.5114.6414.64-0.41%1,111,537
Oct 7, 202414.6914.7314.4414.7014.70-0.61%1,671,376
Oct 4, 202414.9715.0414.6114.7914.79-0.67%1,035,910
Oct 3, 202414.8815.0014.7514.8914.89-0.73%1,568,016
Oct 2, 202415.1015.2114.9415.0015.00-1.19%907,070
Oct 1, 202415.2915.3915.0515.1815.18-1.04%1,248,406
Sep 30, 202415.2315.5015.1115.3415.340.52%1,972,171
Sep 27, 202414.9915.4514.9815.2615.263.11%1,974,839
Sep 26, 202414.6114.8214.5414.8014.802.35%1,083,133
Sep 25, 202414.7414.8014.4114.4614.46-2.43%1,524,571
Sep 24, 202414.7914.9614.7614.8214.820.54%929,171
Sep 23, 202414.8014.9214.6614.7414.74-0.07%1,459,110
Sep 20, 202414.9815.0914.7314.7514.75-1.93%5,216,831
Sep 19, 202415.0715.2514.9115.0415.042.17%3,165,147
Sep 18, 202414.1715.0414.1214.7214.724.10%2,658,447
Sep 17, 202413.7014.1913.7014.1414.144.12%2,459,548
Sep 16, 202413.7013.9513.4713.5813.580.15%3,177,859
Sep 13, 202413.8613.8912.9213.5613.56-0.88%6,429,202
Sep 12, 202413.9514.1013.4713.6813.68-2.49%2,290,429
Sep 11, 202414.0314.1613.8014.0314.03-0.57%2,488,529
Sep 10, 202414.1914.3214.0114.1114.110.21%1,158,386
Sep 9, 202413.9914.1813.7914.0814.080.93%1,207,555
Sep 6, 202414.1814.4313.8513.9513.95-1.62%1,394,886
Sep 5, 202414.2514.3714.1214.1814.18-0.49%1,283,206
Sep 4, 202414.1114.4314.1014.2514.250.49%1,302,145
Sep 3, 202414.8014.8014.0314.1814.18-4.45%1,181,400
Aug 30, 202414.8214.8814.6614.8414.841.09%1,208,853
Aug 29, 202414.8114.9014.6014.6814.68-0.14%883,304
Aug 28, 202414.6814.9114.6714.7014.70-0.88%1,170,182
Aug 27, 202415.0015.0114.7214.8314.83-1.26%688,410
Aug 26, 202415.1615.3114.9715.0215.020.07%1,023,597
Aug 23, 202414.5115.0914.4015.0115.014.16%821,324
Aug 22, 202414.4214.5514.2814.4114.41-0.35%829,137
Aug 21, 202414.2714.4714.2114.4614.461.97%605,040
Aug 20, 202414.1814.2314.0514.1814.18-591,628
Aug 19, 202414.1114.3614.0214.1814.180.93%1,281,901
Aug 16, 202414.0714.2214.0014.0514.05-0.78%945,677
Aug 15, 202414.3614.3614.0414.1614.160.93%1,861,030
Aug 14, 202414.1514.2913.8914.0314.03-0.07%1,442,019
Aug 13, 202414.0214.1113.8414.0414.040.93%1,093,662
Aug 12, 202414.0014.1313.8413.9113.91-1.00%1,261,242
Aug 9, 202414.1014.1713.8814.0514.05-0.14%1,487,585
Aug 8, 202413.9814.1813.9214.0714.071.59%1,798,686
Aug 7, 202414.1614.3813.8113.8513.85-0.93%1,127,438
Aug 6, 202413.8114.3013.6613.9813.980.87%1,690,925
Aug 5, 202413.1413.9013.0313.8613.86-1.70%1,284,584
Aug 2, 202413.9314.1313.6614.1014.10-1.61%1,512,785
Aug 1, 202414.5415.0214.1814.3314.33-3.11%2,155,996
Jul 31, 202414.9815.2614.7214.7914.790.20%3,548,099
Jul 30, 202414.7115.4014.2914.7614.769.41%7,292,429
Jul 29, 202413.5013.7513.4113.4913.490.22%2,132,068
Jul 26, 202413.1013.5613.0713.4613.465.07%1,701,959
Jul 25, 202412.4012.9612.3212.8112.814.32%1,669,858
Jul 24, 202412.6012.6912.2812.2812.28-3.08%1,143,641
Jul 23, 202412.3212.7512.3212.6712.672.01%1,078,439
Jul 22, 202412.2012.4312.0112.4212.423.16%1,306,821
Jul 19, 202412.2512.4012.0412.0412.04-2.03%2,172,883
Jul 18, 202413.2513.4012.2212.2912.29-9.03%3,007,073
Jul 17, 202413.6313.9813.5013.5113.51-2.17%1,274,106
Jul 16, 202413.6414.0713.4613.8113.812.45%2,230,569
Jul 15, 202413.3013.6813.1913.4813.481.97%1,415,558
Jul 12, 202413.1413.3513.1213.2213.221.85%1,370,088
Jul 11, 202412.8213.0212.7512.9812.983.84%945,034
Jul 10, 202412.4412.5412.2912.5012.501.05%1,351,553
Jul 9, 202412.3712.5912.3512.3712.37-2,131,375
Jul 8, 202412.2012.4612.1412.3712.372.49%2,077,747
Jul 5, 202412.1412.1811.9612.0712.07-1.15%1,093,708
Jul 3, 202412.1012.3512.1012.2112.210.99%826,983
Jul 2, 202412.0512.2012.0412.0912.09-0.33%998,077