Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	16.00	16.03	15.58	15.58	15.58	-2.44%	1,292,281
Jan 6, 2026	15.66	16.05	15.55	15.97	15.97	0.69%	1,462,801
Jan 5, 2026	15.71	16.08	15.71	15.86	15.86	0.57%	1,431,607
Jan 2, 2026	15.52	15.84	15.45	15.77	15.77	2.07%	1,721,404
Dec 31, 2025	15.74	15.79	15.39	15.45	15.45	-1.90%	1,401,116
Dec 30, 2025	15.75	15.90	15.69	15.75	15.75	-0.25%	1,057,753
Dec 29, 2025	15.95	16.01	15.75	15.79	15.79	-0.94%	831,589
Dec 26, 2025	15.93	15.98	15.83	15.94	15.94	-0.06%	754,642
Dec 24, 2025	16.05	16.05	15.90	15.95	15.95	-0.19%	398,869
Dec 23, 2025	15.98	16.06	15.91	15.98	15.98	0.06%	828,500
Dec 22, 2025	16.00	16.17	15.90	15.97	15.97	-0.13%	1,443,222
Dec 19, 2025	15.87	16.04	15.85	15.99	15.99	-	4,088,581
Dec 18, 2025	16.03	16.17	15.90	15.99	15.99	1.33%	1,687,998
Dec 17, 2025	15.88	16.05	15.60	15.78	15.78	-0.94%	1,316,036
Dec 16, 2025	16.03	16.17	15.77	15.93	15.93	-0.25%	1,364,494
Dec 15, 2025	16.10	16.18	15.84	15.97	15.97	-0.25%	1,381,919
Dec 12, 2025	16.11	16.11	15.78	16.01	16.01	-0.12%	1,795,502
Dec 11, 2025	16.05	16.16	15.92	16.03	16.03	0.25%	1,378,463
Dec 10, 2025	15.69	16.07	15.65	15.99	15.99	2.11%	1,804,537
Dec 9, 2025	15.74	15.94	15.65	15.66	15.66	-1.20%	973,807
Dec 8, 2025	16.13	16.32	15.81	15.85	15.85	-1.49%	1,350,265
Dec 5, 2025	16.13	16.25	16.05	16.09	16.09	-0.49%	1,057,228
Dec 4, 2025	16.33	16.41	16.13	16.17	16.17	-1.22%	781,114
Dec 3, 2025	16.34	16.60	16.33	16.37	16.37	-	931,711
Dec 2, 2025	16.42	16.47	16.19	16.37	16.37	0.06%	1,031,888
Dec 1, 2025	16.29	16.51	16.14	16.36	16.36	-0.55%	1,483,202
Nov 28, 2025	16.56	16.59	16.40	16.45	16.45	-0.66%	730,852
Nov 26, 2025	16.41	16.81	16.41	16.56	16.56	0.30%	2,775,435
Nov 25, 2025	15.92	16.60	15.92	16.51	16.51	4.49%	2,325,123
Nov 24, 2025	15.56	15.95	15.40	15.80	15.80	1.61%	1,444,338
Nov 21, 2025	15.21	15.63	15.21	15.55	15.55	2.91%	1,255,758
Nov 20, 2025	15.28	15.40	14.98	15.11	15.11	-	1,357,429
Nov 19, 2025	15.27	15.35	15.00	15.11	15.11	-0.98%	1,377,156
Nov 18, 2025	15.23	15.38	15.05	15.26	15.26	-0.20%	1,878,943
Nov 17, 2025	15.56	15.56	15.25	15.29	15.29	-1.55%	2,127,084
Nov 14, 2025	15.57	15.71	14.83	15.53	15.53	-1.58%	1,128,370
Nov 13, 2025	15.97	16.14	15.65	15.78	15.78	-1.62%	1,438,002
Nov 12, 2025	16.19	16.41	16.01	16.04	16.04	-0.37%	1,459,644
Nov 11, 2025	16.15	16.22	15.98	16.10	16.10	-0.19%	1,014,046
Nov 10, 2025	15.95	16.20	15.86	16.13	16.13	1.51%	1,369,075
Nov 7, 2025	15.93	16.04	15.73	15.89	15.89	-0.63%	1,557,344
Nov 6, 2025	16.19	16.37	15.97	15.99	15.99	-0.81%	1,923,497
Nov 5, 2025	16.07	16.24	15.89	16.12	16.12	-0.43%	2,456,174