Skip to main content
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
14.19
-0.28 (-1.94%)
At close: Mar 11, 2025, 4:00 PM
13.92
-0.27 (-1.90%)
After-hours: Mar 11, 2025, 5:48 PM EST

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202514.4814.5514.0414.1914.19-1.94%1,569,228
Mar 10, 202514.8714.9814.4514.4714.47-3.53%2,310,883
Mar 7, 202514.7315.1414.6315.0015.001.08%2,283,069
Mar 6, 202514.5014.8714.5014.8414.841.37%2,751,507
Mar 5, 202514.2914.6514.2614.6414.643.10%2,023,553
Mar 4, 202514.4714.5413.9714.2014.20-3.01%2,948,271
Mar 3, 202514.6014.9514.5114.6414.641.04%2,982,992
Feb 28, 202514.6814.8114.1814.4914.49-1.83%4,140,783
Feb 27, 202515.6215.6214.4414.7614.762.64%3,898,667
Feb 26, 202514.5314.6014.3314.3814.38-0.21%1,448,341
Feb 25, 202514.3614.4914.2214.4114.410.84%1,881,115
Feb 24, 202514.2714.4414.1314.2914.290.28%1,925,349
Feb 21, 202514.5514.5614.1514.2514.25-1.32%1,386,836
Feb 20, 202514.7014.7814.3514.4414.44-1.63%2,359,033
Feb 19, 202514.3214.7314.2714.6814.681.80%1,707,105
Feb 18, 202514.4614.5214.3414.4214.42-0.55%1,508,898
Feb 14, 202514.2014.5414.1914.5014.502.33%1,724,863
Feb 13, 202514.1014.2314.0014.1714.170.50%2,548,999
Feb 12, 202514.1514.1913.8914.1014.10-1.74%1,753,941
Feb 11, 202514.0114.4813.9514.3514.352.14%1,317,140
Feb 10, 202514.2414.2714.0114.0514.05-0.78%1,865,596
Feb 7, 202514.6614.6614.1314.1614.16-3.61%1,531,908
Feb 6, 202514.7214.7814.6114.6914.690.62%1,059,611
Feb 5, 202514.7214.7214.3514.6014.602.46%1,550,828
Feb 4, 202514.2114.5414.2014.2514.25-0.56%1,576,413
Feb 3, 202514.7614.8114.2314.3314.33-4.85%2,021,925
Jan 31, 202515.2015.3615.0515.0615.06-1.31%1,974,434
Jan 30, 202514.8515.3114.8515.2615.263.32%1,521,489
Jan 29, 202515.1115.1114.6614.7714.77-2.25%993,794
Jan 28, 202515.1215.2014.9815.1115.11-0.72%886,336
Jan 27, 202515.0615.4514.9415.2215.220.93%1,725,707
Jan 24, 202515.2015.2615.0715.0815.08-0.66%1,685,252
Jan 23, 202515.1515.2615.1015.1815.180.07%911,673
Jan 22, 202515.2015.2315.1115.1715.17-0.33%1,269,349
Jan 21, 202515.1415.3715.1215.2215.220.79%1,692,806
Jan 17, 202515.0415.2215.0315.1015.101.07%1,209,543
Jan 16, 202514.8015.0114.5814.9414.940.40%1,050,621
Jan 15, 202514.8414.9614.7214.8814.883.12%1,642,435
Jan 14, 202514.3614.5614.3214.4314.430.84%2,378,315
Jan 13, 202514.2514.3514.2014.3114.31-0.28%1,752,821
Jan 10, 202514.3314.4314.2314.3514.35-1.03%1,141,369
Jan 8, 202514.6514.6914.4314.5014.50-1.76%1,520,127
Jan 7, 202514.8714.9714.6714.7614.76-1.14%1,246,442
Jan 6, 202514.7015.1714.6814.9314.93-1.78%2,292,358
Jan 3, 202515.3115.3514.9715.2015.200.13%1,406,633
Jan 2, 202515.4515.5115.1715.1815.18-0.72%1,253,420
Dec 31, 202415.3215.4415.2515.2915.290.07%903,178
Dec 30, 202415.3815.4815.1915.2815.28-1.04%1,318,888
Dec 27, 202415.4515.6015.2615.4415.44-0.96%1,039,526
Dec 26, 202415.3815.6215.3315.5915.590.91%1,061,577