Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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