Skip to main content
logo
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
15.57
+0.13 (0.84%)
At close: Oct 6, 2025, 4:00 PM EDT
15.57
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202515.4715.6615.2615.5715.570.84%1,492,588
Oct 3, 202515.4915.7015.4415.4415.440.06%1,686,203
Oct 2, 202515.2115.4515.1915.4315.431.25%1,398,231
Oct 1, 202515.1115.3115.0315.2415.240.79%1,713,245
Sep 30, 202514.9315.1214.8715.1215.121.34%1,459,510
Sep 29, 202514.9515.0314.7614.9214.920.47%1,537,512
Sep 26, 202514.6414.9314.6414.8514.852.13%1,770,214
Sep 25, 202514.5714.7014.4214.5414.54-1.09%1,608,737
Sep 24, 202514.8414.9614.7014.7014.70-1.08%1,870,082
Sep 23, 202514.9115.0614.7114.8614.860.13%2,005,781
Sep 22, 202514.9814.9814.6814.8414.84-0.54%2,720,600
Sep 19, 202515.3215.3414.8814.9214.92-2.61%17,799,102
Sep 18, 202515.1415.4015.0615.3215.321.39%2,305,736
Sep 17, 202515.6115.8615.0615.1115.11-2.89%2,423,071
Sep 16, 202515.5915.7015.4515.5615.56-0.06%1,795,647
Sep 15, 202515.6815.7415.4815.5715.57-0.13%2,765,480
Sep 12, 202516.0016.0615.5415.5915.59-2.93%1,399,414
Sep 11, 202515.8016.1115.7916.0616.062.29%1,620,365
Sep 10, 202515.6315.8415.6115.7015.700.38%1,550,288
Sep 9, 202516.1216.2015.5615.6415.64-3.52%1,987,114
Sep 8, 202516.2416.2815.9316.2116.21-0.31%2,826,714
Sep 5, 202516.2116.5415.9816.2616.261.56%2,651,358
Sep 4, 202515.6516.0515.5516.0116.012.89%2,121,972
Sep 3, 202515.7015.8315.5515.5615.56-1.33%2,122,305
Sep 2, 202515.8315.9115.6515.7715.77-1.93%1,939,397
Aug 29, 202516.2316.2715.9816.0816.08-0.74%1,447,599
Aug 28, 202516.3516.3516.1516.2016.20-0.43%2,058,145
Aug 27, 202516.1616.3816.1416.2716.270.25%1,830,711
Aug 26, 202516.3216.4016.2016.2316.23-0.31%2,173,301
Aug 25, 202516.4716.5116.2416.2816.28-1.69%2,075,333
Aug 22, 202515.8616.7515.8416.5616.564.74%2,618,945
Aug 21, 202515.7315.8715.6315.8115.81-0.19%1,957,477
Aug 20, 202516.1216.1415.8215.8415.84-1.86%2,912,089
Aug 19, 202515.8316.1815.6916.1416.142.41%2,489,543
Aug 18, 202515.8715.9415.7515.7615.76-0.82%1,580,319
Aug 15, 202516.2316.3015.8715.8915.89-1.91%1,598,064
Aug 14, 202516.1616.3116.0416.2016.20-1.88%3,627,733
Aug 13, 202515.8116.5115.7516.5116.515.03%4,220,013
Aug 12, 202515.4515.8015.3515.7215.722.75%3,318,106
Aug 11, 202515.1315.3315.0515.3015.300.79%1,926,606
Aug 8, 202515.7515.7615.1515.1815.18-3.13%2,708,367
Aug 7, 202515.6815.8015.3815.6715.670.77%2,438,990
Aug 6, 202515.6315.7015.4015.5515.55-0.19%4,664,775
Aug 5, 202515.5015.6515.3415.5815.580.78%2,681,709
Aug 4, 202515.2315.4715.0715.4615.461.91%2,554,559
Aug 1, 202515.1415.2814.8615.1715.17-1.37%3,655,188
Jul 31, 202515.2215.4415.0815.3815.38-0.32%3,312,809
Jul 30, 202515.2415.6614.6915.4315.433.14%6,649,547
Jul 29, 202515.0215.1314.9014.9614.96-0.07%3,454,627
Jul 28, 202515.1515.2414.9714.9714.97-0.86%2,173,354