Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202515.0815.1414.8815.1015.100.33%1,365,027
Jul 24, 202514.9715.1614.8815.0515.050.33%1,430,934
Jul 23, 202514.9715.1014.8715.0015.001.21%1,073,352
Jul 22, 202514.3914.9514.3414.8214.823.13%2,031,256
Jul 21, 202514.7514.7914.3514.3714.37-2.04%1,665,351
Jul 18, 202514.8614.8614.6014.6714.67-0.27%1,573,823
Jul 17, 202514.4114.7514.4014.7114.712.08%1,506,047
Jul 16, 202514.3814.4414.0914.4114.410.63%1,956,210
Jul 15, 202514.8614.9414.3114.3214.32-3.31%1,478,569
Jul 14, 202514.8214.9714.6714.8114.81-0.74%1,466,758
Jul 11, 202515.0715.1914.8814.9214.92-2.04%1,882,586
Jul 10, 202514.6315.3314.5815.2315.234.32%3,539,781
Jul 9, 202514.6714.6914.4014.6014.600.62%1,476,094
Jul 8, 202514.1814.5814.1714.5114.512.76%2,006,444
Jul 7, 202514.1614.2714.0014.1214.12-0.56%1,626,202
Jul 3, 202514.3514.3714.1014.2014.20-0.98%1,410,333
Jul 2, 202514.1414.4014.0614.3414.341.27%1,604,279
Jul 1, 202513.7314.5813.6914.1614.162.61%2,547,143
Jun 30, 202513.8613.8813.6413.8013.80-0.07%1,577,218
Jun 27, 202513.8514.0013.6313.8113.810.29%5,122,171
Jun 26, 202513.8113.9313.7513.7713.77-0.22%1,701,584
Jun 25, 202513.9913.9913.6413.8013.80-1.08%1,725,572
Jun 24, 202513.7014.0213.5713.9513.952.57%1,689,950
Jun 23, 202513.2313.6813.2013.6013.601.49%1,647,693
Jun 20, 202513.5613.6413.3213.4013.40-0.74%1,933,704
Jun 18, 202513.5113.8013.4813.5013.50-0.15%1,246,530
Jun 17, 202513.6513.8313.4913.5213.52-1.89%1,332,927
Jun 16, 202513.8513.8813.5913.7813.780.88%3,200,918
Jun 13, 202513.7413.9113.5813.6613.66-1.94%1,708,980
Jun 12, 202514.0314.1113.9013.9313.93-1.42%1,420,698
Jun 11, 202514.3314.3414.0914.1314.13-1.05%1,208,853
Jun 10, 202514.3514.4014.1814.2814.280.49%1,228,637
Jun 9, 202514.1414.3214.0514.2114.211.28%979,963
Jun 6, 202514.3514.3913.9714.0314.03-1.06%1,789,620
Jun 5, 202514.1514.2613.9714.1814.180.21%1,344,157
Jun 4, 202514.0914.2414.0914.1514.150.35%1,143,068
Jun 3, 202513.7314.1213.6814.1014.102.47%1,295,155
Jun 2, 202513.8913.9713.6013.7613.76-1.36%1,575,873
May 30, 202513.9514.0113.8013.9513.95-0.85%1,880,748
May 29, 202514.0814.1413.9914.0714.070.79%1,223,929
May 28, 202514.0614.1213.8913.9613.96-0.64%1,279,218
May 27, 202513.8214.0913.6714.0514.053.23%1,266,848
May 23, 202513.4413.7013.4213.6113.61-0.95%946,760
May 22, 202513.7113.7813.5713.7413.74-0.22%1,608,829
May 21, 202514.1414.2313.7513.7713.77-3.77%1,027,451
May 20, 202514.4214.4514.2714.3114.31-0.83%807,721
May 19, 202514.2314.4914.2314.4314.43-0.41%1,264,236
May 16, 202514.4514.5314.2814.4914.491.05%1,899,148
May 15, 202514.4914.4914.2814.3414.34-0.90%1,547,746
May 14, 202514.7014.8314.4614.4714.47-1.96%986,510