Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
12.12
-0.10 (-0.82%)
At close: Apr 15, 2025, 4:00 PM
12.03
-0.09 (-0.74%)
Pre-market: Apr 16, 2025, 4:32 AM EDT
Hayward Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 12.28 | 12.39 | 12.04 | 12.12 | 12.12 | -0.82% | 1,324,276 |
| Apr 14, 2025 | 12.39 | 12.39 | 12.02 | 12.22 | 12.22 | 1.50% | 1,907,806 |
| Apr 11, 2025 | 11.85 | 12.16 | 11.55 | 12.04 | 12.04 | 0.84% | 2,184,423 |
| Apr 10, 2025 | 12.12 | 12.19 | 11.47 | 11.94 | 11.94 | -3.71% | 2,537,572 |
| Apr 9, 2025 | 11.19 | 12.50 | 11.11 | 12.40 | 12.40 | 9.54% | 3,030,119 |
| Apr 8, 2025 | 12.03 | 12.18 | 11.10 | 11.32 | 11.32 | -3.41% | 2,459,951 |
| Apr 7, 2025 | 11.75 | 12.27 | 11.43 | 11.72 | 11.72 | -3.93% | 2,703,785 |
| Apr 4, 2025 | 12.04 | 12.37 | 11.54 | 12.20 | 12.20 | -1.85% | 4,820,207 |
| Apr 3, 2025 | 13.19 | 13.20 | 12.13 | 12.43 | 12.43 | -11.59% | 5,042,101 |
| Apr 2, 2025 | 13.53 | 14.08 | 13.53 | 14.06 | 14.06 | 2.85% | 3,329,008 |
| Apr 1, 2025 | 13.86 | 13.91 | 13.56 | 13.67 | 13.67 | -1.80% | 2,180,684 |
| Mar 31, 2025 | 13.62 | 13.99 | 13.45 | 13.92 | 13.92 | 1.31% | 2,656,924 |
| Mar 28, 2025 | 13.94 | 14.04 | 13.70 | 13.74 | 13.74 | -1.93% | 1,679,067 |
| Mar 27, 2025 | 14.23 | 14.25 | 13.82 | 14.01 | 14.01 | -1.62% | 1,761,822 |
| Mar 26, 2025 | 14.42 | 14.51 | 14.22 | 14.24 | 14.24 | -1.11% | 763,497 |
| Mar 25, 2025 | 14.25 | 14.53 | 14.24 | 14.40 | 14.40 | 0.98% | 1,332,725 |
| Mar 24, 2025 | 14.07 | 14.40 | 14.07 | 14.26 | 14.26 | 1.93% | 1,375,175 |
| Mar 21, 2025 | 14.11 | 14.17 | 13.89 | 13.99 | 13.99 | -1.69% | 1,816,659 |
| Mar 20, 2025 | 14.25 | 14.56 | 14.22 | 14.23 | 14.23 | -1.25% | 1,274,294 |
| Mar 19, 2025 | 14.18 | 14.47 | 14.11 | 14.41 | 14.41 | 1.34% | 1,139,588 |
| Mar 18, 2025 | 14.11 | 14.28 | 14.03 | 14.22 | 14.22 | -0.21% | 1,126,383 |
| Mar 17, 2025 | 14.08 | 14.31 | 14.08 | 14.25 | 14.25 | 0.64% | 1,149,384 |
| Mar 14, 2025 | 13.84 | 14.19 | 13.83 | 14.16 | 14.16 | 3.81% | 1,212,332 |
| Mar 13, 2025 | 14.08 | 14.12 | 13.61 | 13.64 | 13.64 | -2.78% | 1,418,049 |
| Mar 12, 2025 | 14.21 | 14.30 | 13.90 | 14.03 | 14.03 | -1.13% | 1,540,283 |
| Mar 11, 2025 | 14.48 | 14.55 | 14.04 | 14.19 | 14.19 | -1.94% | 1,569,228 |
| Mar 10, 2025 | 14.87 | 14.98 | 14.45 | 14.47 | 14.47 | -3.53% | 2,310,883 |
| Mar 7, 2025 | 14.73 | 15.14 | 14.63 | 15.00 | 15.00 | 1.08% | 2,283,069 |
| Mar 6, 2025 | 14.50 | 14.87 | 14.50 | 14.84 | 14.84 | 1.37% | 2,751,507 |
| Mar 5, 2025 | 14.29 | 14.65 | 14.26 | 14.64 | 14.64 | 3.10% | 2,023,553 |
| Mar 4, 2025 | 14.47 | 14.54 | 13.97 | 14.20 | 14.20 | -3.01% | 2,948,271 |
| Mar 3, 2025 | 14.60 | 14.95 | 14.51 | 14.64 | 14.64 | 1.04% | 2,982,992 |
| Feb 28, 2025 | 14.68 | 14.81 | 14.18 | 14.49 | 14.49 | -1.83% | 4,140,783 |
| Feb 27, 2025 | 15.62 | 15.62 | 14.44 | 14.76 | 14.76 | 2.64% | 3,898,667 |
| Feb 26, 2025 | 14.53 | 14.60 | 14.33 | 14.38 | 14.38 | -0.21% | 1,448,341 |
| Feb 25, 2025 | 14.36 | 14.49 | 14.22 | 14.41 | 14.41 | 0.84% | 1,881,115 |
| Feb 24, 2025 | 14.27 | 14.44 | 14.13 | 14.29 | 14.29 | 0.28% | 1,925,349 |
| Feb 21, 2025 | 14.55 | 14.56 | 14.15 | 14.25 | 14.25 | -1.32% | 1,386,836 |
| Feb 20, 2025 | 14.70 | 14.78 | 14.35 | 14.44 | 14.44 | -1.63% | 2,359,033 |
| Feb 19, 2025 | 14.32 | 14.73 | 14.27 | 14.68 | 14.68 | 1.80% | 1,707,105 |
| Feb 18, 2025 | 14.46 | 14.52 | 14.34 | 14.42 | 14.42 | -0.55% | 1,508,898 |
| Feb 14, 2025 | 14.20 | 14.54 | 14.19 | 14.50 | 14.50 | 2.33% | 1,724,863 |
| Feb 13, 2025 | 14.10 | 14.23 | 14.00 | 14.17 | 14.17 | 0.50% | 2,548,999 |
| Feb 12, 2025 | 14.15 | 14.19 | 13.89 | 14.10 | 14.10 | -1.74% | 1,753,941 |
| Feb 11, 2025 | 14.01 | 14.48 | 13.95 | 14.35 | 14.35 | 2.14% | 1,317,140 |
| Feb 10, 2025 | 14.24 | 14.27 | 14.01 | 14.05 | 14.05 | -0.78% | 1,865,596 |
| Feb 7, 2025 | 14.66 | 14.66 | 14.13 | 14.16 | 14.16 | -3.61% | 1,531,908 |
| Feb 6, 2025 | 14.72 | 14.78 | 14.61 | 14.69 | 14.69 | 0.62% | 1,059,611 |
| Feb 5, 2025 | 14.72 | 14.72 | 14.35 | 14.60 | 14.60 | 2.46% | 1,550,828 |
| Feb 4, 2025 | 14.21 | 14.54 | 14.20 | 14.25 | 14.25 | -0.56% | 1,576,413 |