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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.43 | 15.51 | 15.24 | 15.33 | 15.33 | -0.65% | 1,842,951 |
| Oct 27, 2025 | 15.60 | 15.69 | 15.35 | 15.43 | 15.43 | -0.90% | 1,412,728 |
| Oct 24, 2025 | 15.58 | 15.78 | 15.51 | 15.57 | 15.57 | 1.50% | 1,721,586 |
| Oct 23, 2025 | 15.02 | 15.37 | 14.93 | 15.34 | 15.34 | 1.99% | 2,298,521 |
| Oct 22, 2025 | 15.43 | 15.63 | 15.04 | 15.04 | 15.04 | -3.22% | 1,808,208 |
| Oct 21, 2025 | 15.40 | 15.66 | 15.29 | 15.54 | 15.54 | 0.71% | 1,713,923 |
| Oct 20, 2025 | 15.31 | 15.53 | 15.17 | 15.43 | 15.43 | 1.38% | 1,149,851 |
| Oct 17, 2025 | 15.21 | 15.40 | 15.09 | 15.22 | 15.22 | -0.20% | 1,114,787 |
| Oct 16, 2025 | 15.48 | 15.56 | 15.15 | 15.25 | 15.25 | -1.29% | 1,041,062 |
| Oct 15, 2025 | 15.53 | 15.72 | 15.32 | 15.45 | 15.45 | 0.06% | 1,149,341 |
| Oct 14, 2025 | 14.87 | 15.57 | 14.84 | 15.44 | 15.44 | 2.80% | 1,174,020 |
| Oct 13, 2025 | 14.96 | 15.17 | 14.96 | 15.02 | 15.02 | 1.28% | 1,018,650 |
| Oct 10, 2025 | 15.32 | 15.45 | 14.83 | 14.83 | 14.83 | -2.82% | 1,454,187 |
| Oct 9, 2025 | 15.60 | 15.64 | 15.18 | 15.26 | 15.26 | -2.12% | 1,163,824 |
| Oct 8, 2025 | 15.51 | 15.72 | 15.44 | 15.59 | 15.59 | 0.91% | 2,312,167 |
| Oct 7, 2025 | 15.63 | 15.71 | 15.38 | 15.45 | 15.45 | -0.77% | 1,168,216 |
| Oct 6, 2025 | 15.47 | 15.66 | 15.26 | 15.57 | 15.57 | 0.84% | 1,492,588 |
| Oct 3, 2025 | 15.49 | 15.70 | 15.44 | 15.44 | 15.44 | 0.06% | 1,686,203 |
| Oct 2, 2025 | 15.21 | 15.45 | 15.19 | 15.43 | 15.43 | 1.25% | 1,398,231 |
| Oct 1, 2025 | 15.11 | 15.31 | 15.03 | 15.24 | 15.24 | 0.79% | 1,713,245 |
| Sep 30, 2025 | 14.93 | 15.12 | 14.87 | 15.12 | 15.12 | 1.34% | 1,459,510 |
| Sep 29, 2025 | 14.95 | 15.03 | 14.76 | 14.92 | 14.92 | 0.47% | 1,537,512 |
| Sep 26, 2025 | 14.64 | 14.93 | 14.64 | 14.85 | 14.85 | 2.13% | 1,770,214 |
| Sep 25, 2025 | 14.57 | 14.70 | 14.42 | 14.54 | 14.54 | -1.09% | 1,608,737 |
| Sep 24, 2025 | 14.84 | 14.96 | 14.70 | 14.70 | 14.70 | -1.08% | 1,870,082 |
| Sep 23, 2025 | 14.91 | 15.06 | 14.71 | 14.86 | 14.86 | 0.13% | 2,005,781 |
| Sep 22, 2025 | 14.98 | 14.98 | 14.68 | 14.84 | 14.84 | -0.54% | 2,720,600 |
| Sep 19, 2025 | 15.32 | 15.34 | 14.88 | 14.92 | 14.92 | -2.61% | 17,799,102 |
| Sep 18, 2025 | 15.14 | 15.40 | 15.06 | 15.32 | 15.32 | 1.39% | 2,305,736 |
| Sep 17, 2025 | 15.61 | 15.86 | 15.06 | 15.11 | 15.11 | -2.89% | 2,423,071 |
| Sep 16, 2025 | 15.59 | 15.70 | 15.45 | 15.56 | 15.56 | -0.06% | 1,795,647 |
| Sep 15, 2025 | 15.68 | 15.74 | 15.48 | 15.57 | 15.57 | -0.13% | 2,765,480 |
| Sep 12, 2025 | 16.00 | 16.06 | 15.54 | 15.59 | 15.59 | -2.93% | 1,399,414 |
| Sep 11, 2025 | 15.80 | 16.11 | 15.79 | 16.06 | 16.06 | 2.29% | 1,620,365 |
| Sep 10, 2025 | 15.63 | 15.84 | 15.61 | 15.70 | 15.70 | 0.38% | 1,550,288 |
| Sep 9, 2025 | 16.12 | 16.20 | 15.56 | 15.64 | 15.64 | -3.52% | 1,987,114 |
| Sep 8, 2025 | 16.24 | 16.28 | 15.93 | 16.21 | 16.21 | -0.31% | 2,826,714 |
| Sep 5, 2025 | 16.21 | 16.54 | 15.98 | 16.26 | 16.26 | 1.56% | 2,651,358 |
| Sep 4, 2025 | 15.65 | 16.05 | 15.55 | 16.01 | 16.01 | 2.89% | 2,121,972 |
| Sep 3, 2025 | 15.70 | 15.83 | 15.55 | 15.56 | 15.56 | -1.33% | 2,122,305 |
| Sep 2, 2025 | 15.83 | 15.91 | 15.65 | 15.77 | 15.77 | -1.93% | 1,939,397 |
| Aug 29, 2025 | 16.23 | 16.27 | 15.98 | 16.08 | 16.08 | -0.74% | 1,447,599 |
| Aug 28, 2025 | 16.35 | 16.35 | 16.15 | 16.20 | 16.20 | -0.43% | 2,058,145 |
| Aug 27, 2025 | 16.16 | 16.38 | 16.14 | 16.27 | 16.27 | 0.25% | 1,830,711 |
| Aug 26, 2025 | 16.32 | 16.40 | 16.20 | 16.23 | 16.23 | -0.31% | 2,173,301 |
| Aug 25, 2025 | 16.47 | 16.51 | 16.24 | 16.28 | 16.28 | -1.69% | 2,075,333 |
| Aug 22, 2025 | 15.86 | 16.75 | 15.84 | 16.56 | 16.56 | 4.74% | 2,618,945 |
| Aug 21, 2025 | 15.73 | 15.87 | 15.63 | 15.81 | 15.81 | -0.19% | 1,957,477 |
| Aug 20, 2025 | 16.12 | 16.14 | 15.82 | 15.84 | 15.84 | -1.86% | 2,912,089 |
| Aug 19, 2025 | 15.83 | 16.18 | 15.69 | 16.14 | 16.14 | 2.41% | 2,489,543 |