Skip to main content
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
14.09
+0.04 (0.28%)
May 6, 2025, 11:40 AM EDT - Market open

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202513.9714.1913.9014.0514.050.07%1,353,939
May 2, 202514.0614.3113.9914.0414.040.14%2,345,441
May 1, 202513.7314.2413.0714.0214.025.18%3,777,329
Apr 30, 202512.9813.3912.9413.3313.330.60%2,602,008
Apr 29, 202513.0813.2913.0213.2513.250.68%2,258,933
Apr 28, 202512.8913.1812.8913.1613.162.09%1,999,945
Apr 25, 202512.7812.9112.6312.8912.890.86%1,303,126
Apr 24, 202512.5212.8312.3612.7812.782.24%1,485,766
Apr 23, 202512.4612.8712.3512.5012.503.73%2,612,362
Apr 22, 202511.8512.0811.7812.0512.053.88%1,834,716
Apr 21, 202511.8111.9511.3911.6011.60-3.33%1,227,821
Apr 17, 202511.9412.1311.9212.0012.000.93%969,373
Apr 16, 202512.0212.1211.6911.8911.89-1.90%1,206,800
Apr 15, 202512.2812.3912.0412.1212.12-0.82%1,324,276
Apr 14, 202512.3912.3912.0212.2212.221.50%1,907,806
Apr 11, 202511.8512.1611.5512.0412.040.84%2,184,423
Apr 10, 202512.1212.1911.4711.9411.94-3.71%2,537,572
Apr 9, 202511.1912.5011.1112.4012.409.54%3,030,119
Apr 8, 202512.0312.1811.1011.3211.32-3.41%2,459,951
Apr 7, 202511.7512.2711.4311.7211.72-3.93%2,703,785
Apr 4, 202512.0412.3711.5412.2012.20-1.85%4,820,207
Apr 3, 202513.1913.2012.1312.4312.43-11.59%5,042,101
Apr 2, 202513.5314.0813.5314.0614.062.85%3,329,008
Apr 1, 202513.8613.9113.5613.6713.67-1.80%2,180,684
Mar 31, 202513.6213.9913.4513.9213.921.31%2,656,924
Mar 28, 202513.9414.0413.7013.7413.74-1.93%1,679,067
Mar 27, 202514.2314.2513.8214.0114.01-1.62%1,761,822
Mar 26, 202514.4214.5114.2214.2414.24-1.11%763,497
Mar 25, 202514.2514.5314.2414.4014.400.98%1,332,725
Mar 24, 202514.0714.4014.0714.2614.261.93%1,375,175
Mar 21, 202514.1114.1713.8913.9913.99-1.69%1,816,659
Mar 20, 202514.2514.5614.2214.2314.23-1.25%1,274,294
Mar 19, 202514.1814.4714.1114.4114.411.34%1,139,588
Mar 18, 202514.1114.2814.0314.2214.22-0.21%1,126,383
Mar 17, 202514.0814.3114.0814.2514.250.64%1,149,384
Mar 14, 202513.8414.1913.8314.1614.163.81%1,212,332
Mar 13, 202514.0814.1213.6113.6413.64-2.78%1,418,049
Mar 12, 202514.2114.3013.9014.0314.03-1.13%1,540,283
Mar 11, 202514.4814.5514.0414.1914.19-1.94%1,569,228
Mar 10, 202514.8714.9814.4514.4714.47-3.53%2,310,883
Mar 7, 202514.7315.1414.6315.0015.001.08%2,283,069
Mar 6, 202514.5014.8714.5014.8414.841.37%2,751,507
Mar 5, 202514.2914.6514.2614.6414.643.10%2,023,553
Mar 4, 202514.4714.5413.9714.2014.20-3.01%2,948,271
Mar 3, 202514.6014.9514.5114.6414.641.04%2,982,992
Feb 28, 202514.6814.8114.1814.4914.49-1.83%4,140,783
Feb 27, 202515.6215.6214.4414.7614.762.64%3,898,667
Feb 26, 202514.5314.6014.3314.3814.38-0.21%1,448,341
Feb 25, 202514.3614.4914.2214.4114.410.84%1,881,115
Feb 24, 202514.2714.4414.1314.2914.290.28%1,925,349