Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.58	16.09	15.58	16.00	16.00	1.39%	4,221,500
Feb 26, 2026	15.21	15.85	15.06	15.78	15.78	5.27%	4,041,340
Feb 25, 2026	15.28	15.57	14.80	14.99	14.99	-4.34%	4,558,338
Feb 24, 2026	15.80	16.14	15.58	15.67	15.67	-0.51%	3,028,988
Feb 23, 2026	16.36	16.41	15.72	15.75	15.75	-3.20%	2,369,997
Feb 20, 2026	16.36	16.73	16.21	16.27	16.27	-0.61%	2,532,436
Feb 19, 2026	16.22	16.45	16.14	16.37	16.37	-1.44%	1,469,788
Feb 18, 2026	16.43	16.70	16.43	16.61	16.61	0.79%	1,217,886
Feb 17, 2026	16.61	16.77	16.21	16.48	16.48	-1.38%	1,145,339
Feb 13, 2026	16.55	16.91	16.51	16.71	16.71	1.15%	1,175,965
Feb 12, 2026	17.07	17.24	16.49	16.52	16.52	-2.25%	1,954,794
Feb 11, 2026	16.86	17.07	16.66	16.90	16.90	-0.18%	1,257,433
Feb 10, 2026	16.71	17.05	16.65	16.93	16.93	1.87%	1,282,305
Feb 9, 2026	16.73	16.87	16.56	16.62	16.62	-0.54%	1,742,038
Feb 6, 2026	16.14	16.83	16.11	16.71	16.71	4.57%	2,101,369
Feb 5, 2026	16.17	16.28	15.91	15.98	15.98	-1.42%	2,184,490
Feb 4, 2026	15.90	16.36	15.79	16.21	16.21	4.65%	2,597,156
Feb 3, 2026	16.13	16.22	15.36	15.49	15.49	-3.79%	3,630,867
Feb 2, 2026	16.12	16.27	15.93	16.10	16.10	-0.25%	1,369,012
Jan 30, 2026	16.11	16.21	15.87	16.14	16.14	-0.98%	1,914,644
Jan 29, 2026	16.40	16.55	16.05	16.30	16.30	-	1,644,760
Jan 28, 2026	16.43	16.58	16.24	16.30	16.30	-0.61%	1,399,514
Jan 27, 2026	16.38	16.53	16.23	16.40	16.40	-0.24%	956,286
Jan 26, 2026	16.75	16.75	16.36	16.44	16.44	-0.30%	866,362
Jan 23, 2026	16.63	16.70	16.37	16.49	16.49	-1.43%	1,240,723
Jan 22, 2026	16.69	16.97	16.64	16.73	16.73	-0.06%	2,124,194
Jan 21, 2026	16.72	16.90	16.56	16.74	16.74	1.15%	2,355,816
Jan 20, 2026	16.45	16.72	16.42	16.55	16.55	-1.78%	1,324,262
Jan 16, 2026	16.78	16.91	16.74	16.85	16.85	0.66%	1,306,093
Jan 15, 2026	16.47	16.86	16.40	16.74	16.74	1.45%	1,268,159
Jan 14, 2026	16.46	16.56	16.12	16.50	16.50	0.36%	1,501,328
Jan 13, 2026	16.46	16.66	16.34	16.44	16.44	0.55%	1,679,681
Jan 12, 2026	16.41	16.42	16.19	16.35	16.35	-0.61%	1,648,262
Jan 9, 2026	16.18	16.48	15.98	16.45	16.45	2.36%	1,716,754
Jan 8, 2026	15.52	16.10	15.50	16.07	16.07	3.15%	1,271,134
Jan 7, 2026	16.00	16.03	15.58	15.58	15.58	-2.44%	1,292,281
Jan 6, 2026	15.66	16.05	15.55	15.97	15.97	0.69%	1,462,801
Jan 5, 2026	15.71	16.08	15.71	15.86	15.86	0.57%	1,431,607
Jan 2, 2026	15.52	15.84	15.45	15.77	15.77	2.07%	1,721,404
Dec 31, 2025	15.74	15.79	15.39	15.45	15.45	-1.90%	1,401,116
Dec 30, 2025	15.75	15.90	15.69	15.75	15.75	-0.25%	1,057,753
Dec 29, 2025	15.95	16.01	15.75	15.79	15.79	-0.94%	831,589
Dec 26, 2025	15.93	15.98	15.83	15.94	15.94	-0.06%	754,642
Dec 24, 2025	16.05	16.05	15.90	15.95	15.95	-0.19%	398,869
Dec 23, 2025	15.98	16.06	15.91	15.98	15.98	0.06%	828,500
Dec 22, 2025	16.00	16.17	15.90	15.97	15.97	-0.13%	1,443,222
Dec 19, 2025	15.87	16.04	15.85	15.99	15.99	-	4,088,581
Dec 18, 2025	16.03	16.17	15.90	15.99	15.99	1.33%	1,687,998
Dec 17, 2025	15.88	16.05	15.60	15.78	15.78	-0.94%	1,316,036
Dec 16, 2025	16.03	16.17	15.77	15.93	15.93	-0.25%	1,364,494