Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
15.10
+0.05 (0.33%)
Jul 25, 2025, 4:00 PM - Market closed
Hayward Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 15.08 | 15.14 | 14.88 | 15.10 | 15.10 | 0.33% | 1,365,027 |
Jul 24, 2025 | 14.97 | 15.16 | 14.88 | 15.05 | 15.05 | 0.33% | 1,430,934 |
Jul 23, 2025 | 14.97 | 15.10 | 14.87 | 15.00 | 15.00 | 1.21% | 1,073,352 |
Jul 22, 2025 | 14.39 | 14.95 | 14.34 | 14.82 | 14.82 | 3.13% | 2,031,256 |
Jul 21, 2025 | 14.75 | 14.79 | 14.35 | 14.37 | 14.37 | -2.04% | 1,665,351 |
Jul 18, 2025 | 14.86 | 14.86 | 14.60 | 14.67 | 14.67 | -0.27% | 1,573,823 |
Jul 17, 2025 | 14.41 | 14.75 | 14.40 | 14.71 | 14.71 | 2.08% | 1,506,047 |
Jul 16, 2025 | 14.38 | 14.44 | 14.09 | 14.41 | 14.41 | 0.63% | 1,956,210 |
Jul 15, 2025 | 14.86 | 14.94 | 14.31 | 14.32 | 14.32 | -3.31% | 1,478,569 |
Jul 14, 2025 | 14.82 | 14.97 | 14.67 | 14.81 | 14.81 | -0.74% | 1,466,758 |
Jul 11, 2025 | 15.07 | 15.19 | 14.88 | 14.92 | 14.92 | -2.04% | 1,882,586 |
Jul 10, 2025 | 14.63 | 15.33 | 14.58 | 15.23 | 15.23 | 4.32% | 3,539,781 |
Jul 9, 2025 | 14.67 | 14.69 | 14.40 | 14.60 | 14.60 | 0.62% | 1,476,094 |
Jul 8, 2025 | 14.18 | 14.58 | 14.17 | 14.51 | 14.51 | 2.76% | 2,006,444 |
Jul 7, 2025 | 14.16 | 14.27 | 14.00 | 14.12 | 14.12 | -0.56% | 1,626,202 |
Jul 3, 2025 | 14.35 | 14.37 | 14.10 | 14.20 | 14.20 | -0.98% | 1,410,333 |
Jul 2, 2025 | 14.14 | 14.40 | 14.06 | 14.34 | 14.34 | 1.27% | 1,604,279 |
Jul 1, 2025 | 13.73 | 14.58 | 13.69 | 14.16 | 14.16 | 2.61% | 2,547,143 |
Jun 30, 2025 | 13.86 | 13.88 | 13.64 | 13.80 | 13.80 | -0.07% | 1,577,218 |
Jun 27, 2025 | 13.85 | 14.00 | 13.63 | 13.81 | 13.81 | 0.29% | 5,122,171 |
Jun 26, 2025 | 13.81 | 13.93 | 13.75 | 13.77 | 13.77 | -0.22% | 1,701,584 |
Jun 25, 2025 | 13.99 | 13.99 | 13.64 | 13.80 | 13.80 | -1.08% | 1,725,572 |
Jun 24, 2025 | 13.70 | 14.02 | 13.57 | 13.95 | 13.95 | 2.57% | 1,689,950 |
Jun 23, 2025 | 13.23 | 13.68 | 13.20 | 13.60 | 13.60 | 1.49% | 1,647,693 |
Jun 20, 2025 | 13.56 | 13.64 | 13.32 | 13.40 | 13.40 | -0.74% | 1,933,704 |
Jun 18, 2025 | 13.51 | 13.80 | 13.48 | 13.50 | 13.50 | -0.15% | 1,246,530 |
Jun 17, 2025 | 13.65 | 13.83 | 13.49 | 13.52 | 13.52 | -1.89% | 1,332,927 |
Jun 16, 2025 | 13.85 | 13.88 | 13.59 | 13.78 | 13.78 | 0.88% | 3,200,918 |
Jun 13, 2025 | 13.74 | 13.91 | 13.58 | 13.66 | 13.66 | -1.94% | 1,708,980 |
Jun 12, 2025 | 14.03 | 14.11 | 13.90 | 13.93 | 13.93 | -1.42% | 1,420,698 |
Jun 11, 2025 | 14.33 | 14.34 | 14.09 | 14.13 | 14.13 | -1.05% | 1,208,853 |
Jun 10, 2025 | 14.35 | 14.40 | 14.18 | 14.28 | 14.28 | 0.49% | 1,228,637 |
Jun 9, 2025 | 14.14 | 14.32 | 14.05 | 14.21 | 14.21 | 1.28% | 979,963 |
Jun 6, 2025 | 14.35 | 14.39 | 13.97 | 14.03 | 14.03 | -1.06% | 1,789,620 |
Jun 5, 2025 | 14.15 | 14.26 | 13.97 | 14.18 | 14.18 | 0.21% | 1,344,157 |
Jun 4, 2025 | 14.09 | 14.24 | 14.09 | 14.15 | 14.15 | 0.35% | 1,143,068 |
Jun 3, 2025 | 13.73 | 14.12 | 13.68 | 14.10 | 14.10 | 2.47% | 1,295,155 |
Jun 2, 2025 | 13.89 | 13.97 | 13.60 | 13.76 | 13.76 | -1.36% | 1,575,873 |
May 30, 2025 | 13.95 | 14.01 | 13.80 | 13.95 | 13.95 | -0.85% | 1,880,748 |
May 29, 2025 | 14.08 | 14.14 | 13.99 | 14.07 | 14.07 | 0.79% | 1,223,929 |
May 28, 2025 | 14.06 | 14.12 | 13.89 | 13.96 | 13.96 | -0.64% | 1,279,218 |
May 27, 2025 | 13.82 | 14.09 | 13.67 | 14.05 | 14.05 | 3.23% | 1,266,848 |
May 23, 2025 | 13.44 | 13.70 | 13.42 | 13.61 | 13.61 | -0.95% | 946,760 |
May 22, 2025 | 13.71 | 13.78 | 13.57 | 13.74 | 13.74 | -0.22% | 1,608,829 |
May 21, 2025 | 14.14 | 14.23 | 13.75 | 13.77 | 13.77 | -3.77% | 1,027,451 |
May 20, 2025 | 14.42 | 14.45 | 14.27 | 14.31 | 14.31 | -0.83% | 807,721 |
May 19, 2025 | 14.23 | 14.49 | 14.23 | 14.43 | 14.43 | -0.41% | 1,264,236 |
May 16, 2025 | 14.45 | 14.53 | 14.28 | 14.49 | 14.49 | 1.05% | 1,899,148 |
May 15, 2025 | 14.49 | 14.49 | 14.28 | 14.34 | 14.34 | -0.90% | 1,547,746 |
May 14, 2025 | 14.70 | 14.83 | 14.46 | 14.47 | 14.47 | -1.96% | 986,510 |