Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	14.12	14.55	14.12	14.40	14.40	1.41%	1,514,291
Apr 8, 2026	14.17	14.57	13.96	14.20	14.20	4.87%	1,619,525
Apr 7, 2026	13.53	13.65	13.43	13.54	13.54	-0.44%	1,471,963
Apr 6, 2026	13.35	13.63	13.22	13.60	13.60	1.64%	1,742,709
Apr 2, 2026	13.21	13.67	13.15	13.38	13.38	-0.82%	1,782,171
Apr 1, 2026	13.37	13.58	13.20	13.49	13.49	0.82%	2,302,296
Mar 31, 2026	13.34	13.64	13.12	13.38	13.38	1.98%	2,376,517
Mar 30, 2026	13.42	13.49	13.04	13.12	13.12	-0.83%	1,850,635
Mar 27, 2026	13.42	13.56	13.22	13.23	13.23	-1.93%	2,104,685
Mar 26, 2026	13.72	13.98	13.44	13.49	13.49	-3.16%	1,604,297
Mar 25, 2026	14.06	14.12	13.70	13.93	13.93	0.43%	1,667,815
Mar 24, 2026	13.70	14.07	13.67	13.87	13.87	0.14%	2,203,953
Mar 23, 2026	14.02	14.14	13.79	13.85	13.85	1.54%	1,951,187
Mar 20, 2026	13.84	13.95	13.51	13.64	13.64	-1.02%	2,650,685
Mar 19, 2026	13.68	13.92	13.54	13.78	13.78	-0.51%	1,880,478
Mar 18, 2026	14.19	14.35	13.80	13.85	13.85	-3.01%	2,138,820
Mar 17, 2026	14.34	14.44	14.20	14.28	14.28	0.49%	1,659,356
Mar 16, 2026	14.40	14.51	14.16	14.21	14.21	-0.28%	1,676,152
Mar 13, 2026	14.17	14.54	14.02	14.25	14.25	-0.21%	1,377,093
Mar 12, 2026	14.36	14.49	14.25	14.28	14.28	-1.79%	1,601,855
Mar 11, 2026	14.64	14.66	14.44	14.54	14.54	-1.02%	1,384,236
Mar 10, 2026	14.76	14.97	14.45	14.69	14.69	-0.54%	1,484,906
Mar 9, 2026	14.57	14.87	14.22	14.77	14.77	-0.67%	2,192,572
Mar 6, 2026	15.88	15.94	14.74	14.87	14.87	-3.19%	2,718,926
Mar 5, 2026	15.27	15.51	15.12	15.36	15.36	-0.90%	2,596,746
Mar 4, 2026	15.75	15.89	15.39	15.50	15.50	-0.51%	2,119,408
Mar 3, 2026	15.53	15.81	15.44	15.58	15.58	-2.50%	2,141,606
Mar 2, 2026	15.67	16.22	15.46	15.98	15.98	-0.12%	3,631,085
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