Skip to main content
logo
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
15.33
-0.10 (-0.65%)
At close: Oct 28, 2025, 4:00 PM EDT
17.00
+1.67 (10.89%)
Pre-market: Oct 29, 2025, 7:49 AM EDT

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202515.4315.5115.2415.3315.33-0.65%1,842,951
Oct 27, 202515.6015.6915.3515.4315.43-0.90%1,412,728
Oct 24, 202515.5815.7815.5115.5715.571.50%1,721,586
Oct 23, 202515.0215.3714.9315.3415.341.99%2,298,521
Oct 22, 202515.4315.6315.0415.0415.04-3.22%1,808,208
Oct 21, 202515.4015.6615.2915.5415.540.71%1,713,923
Oct 20, 202515.3115.5315.1715.4315.431.38%1,149,851
Oct 17, 202515.2115.4015.0915.2215.22-0.20%1,114,787
Oct 16, 202515.4815.5615.1515.2515.25-1.29%1,041,062
Oct 15, 202515.5315.7215.3215.4515.450.06%1,149,341
Oct 14, 202514.8715.5714.8415.4415.442.80%1,174,020
Oct 13, 202514.9615.1714.9615.0215.021.28%1,018,650
Oct 10, 202515.3215.4514.8314.8314.83-2.82%1,454,187
Oct 9, 202515.6015.6415.1815.2615.26-2.12%1,163,824
Oct 8, 202515.5115.7215.4415.5915.590.91%2,312,167
Oct 7, 202515.6315.7115.3815.4515.45-0.77%1,168,216
Oct 6, 202515.4715.6615.2615.5715.570.84%1,492,588
Oct 3, 202515.4915.7015.4415.4415.440.06%1,686,203
Oct 2, 202515.2115.4515.1915.4315.431.25%1,398,231
Oct 1, 202515.1115.3115.0315.2415.240.79%1,713,245
Sep 30, 202514.9315.1214.8715.1215.121.34%1,459,510
Sep 29, 202514.9515.0314.7614.9214.920.47%1,537,512
Sep 26, 202514.6414.9314.6414.8514.852.13%1,770,214
Sep 25, 202514.5714.7014.4214.5414.54-1.09%1,608,737
Sep 24, 202514.8414.9614.7014.7014.70-1.08%1,870,082
Sep 23, 202514.9115.0614.7114.8614.860.13%2,005,781
Sep 22, 202514.9814.9814.6814.8414.84-0.54%2,720,600
Sep 19, 202515.3215.3414.8814.9214.92-2.61%17,799,102
Sep 18, 202515.1415.4015.0615.3215.321.39%2,305,736
Sep 17, 202515.6115.8615.0615.1115.11-2.89%2,423,071
Sep 16, 202515.5915.7015.4515.5615.56-0.06%1,795,647
Sep 15, 202515.6815.7415.4815.5715.57-0.13%2,765,480
Sep 12, 202516.0016.0615.5415.5915.59-2.93%1,399,414
Sep 11, 202515.8016.1115.7916.0616.062.29%1,620,365
Sep 10, 202515.6315.8415.6115.7015.700.38%1,550,288
Sep 9, 202516.1216.2015.5615.6415.64-3.52%1,987,114
Sep 8, 202516.2416.2815.9316.2116.21-0.31%2,826,714
Sep 5, 202516.2116.5415.9816.2616.261.56%2,651,358
Sep 4, 202515.6516.0515.5516.0116.012.89%2,121,972
Sep 3, 202515.7015.8315.5515.5615.56-1.33%2,122,305
Sep 2, 202515.8315.9115.6515.7715.77-1.93%1,939,397
Aug 29, 202516.2316.2715.9816.0816.08-0.74%1,447,599
Aug 28, 202516.3516.3516.1516.2016.20-0.43%2,058,145
Aug 27, 202516.1616.3816.1416.2716.270.25%1,830,711
Aug 26, 202516.3216.4016.2016.2316.23-0.31%2,173,301
Aug 25, 202516.4716.5116.2416.2816.28-1.69%2,075,333
Aug 22, 202515.8616.7515.8416.5616.564.74%2,618,945
Aug 21, 202515.7315.8715.6315.8115.81-0.19%1,957,477
Aug 20, 202516.1216.1415.8215.8415.84-1.86%2,912,089
Aug 19, 202515.8316.1815.6916.1416.142.41%2,489,543