Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
14.80
+0.34 (2.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 14.74 | 14.80 | 14.41 | 14.46 | 14.46 | -2.43% | 1,524,571 |
| Sep 24, 2024 | 14.79 | 14.96 | 14.76 | 14.82 | 14.82 | 0.54% | 929,171 |
| Sep 23, 2024 | 14.80 | 14.92 | 14.66 | 14.74 | 14.74 | -0.07% | 1,459,110 |
| Sep 20, 2024 | 14.98 | 15.09 | 14.73 | 14.75 | 14.75 | -1.93% | 5,216,831 |
| Sep 19, 2024 | 15.07 | 15.25 | 14.91 | 15.04 | 15.04 | 2.17% | 3,165,147 |
| Sep 18, 2024 | 14.17 | 15.04 | 14.12 | 14.72 | 14.72 | 4.10% | 2,658,447 |
| Sep 17, 2024 | 13.70 | 14.19 | 13.70 | 14.14 | 14.14 | 4.12% | 2,459,548 |
| Sep 16, 2024 | 13.70 | 13.95 | 13.47 | 13.58 | 13.58 | 0.15% | 3,177,859 |
| Sep 13, 2024 | 13.86 | 13.89 | 12.92 | 13.56 | 13.56 | -0.88% | 6,429,202 |
| Sep 12, 2024 | 13.95 | 14.10 | 13.47 | 13.68 | 13.68 | -2.49% | 2,290,429 |
| Sep 11, 2024 | 14.03 | 14.16 | 13.80 | 14.03 | 14.03 | -0.57% | 2,488,529 |
| Sep 10, 2024 | 14.19 | 14.32 | 14.01 | 14.11 | 14.11 | 0.21% | 1,158,386 |
| Sep 9, 2024 | 13.99 | 14.18 | 13.79 | 14.08 | 14.08 | 0.93% | 1,207,555 |
| Sep 6, 2024 | 14.18 | 14.43 | 13.85 | 13.95 | 13.95 | -1.62% | 1,394,886 |
| Sep 5, 2024 | 14.25 | 14.37 | 14.12 | 14.18 | 14.18 | -0.49% | 1,283,206 |
| Sep 4, 2024 | 14.11 | 14.43 | 14.10 | 14.25 | 14.25 | 0.49% | 1,302,145 |
| Sep 3, 2024 | 14.80 | 14.80 | 14.03 | 14.18 | 14.18 | -4.45% | 1,181,400 |
| Aug 30, 2024 | 14.82 | 14.88 | 14.66 | 14.84 | 14.84 | 1.09% | 1,208,853 |
| Aug 29, 2024 | 14.81 | 14.90 | 14.60 | 14.68 | 14.68 | -0.14% | 883,304 |
| Aug 28, 2024 | 14.68 | 14.91 | 14.67 | 14.70 | 14.70 | -0.88% | 1,170,182 |
| Aug 27, 2024 | 15.00 | 15.01 | 14.72 | 14.83 | 14.83 | -1.26% | 688,410 |
| Aug 26, 2024 | 15.16 | 15.31 | 14.97 | 15.02 | 15.02 | 0.07% | 1,023,597 |
| Aug 23, 2024 | 14.51 | 15.09 | 14.40 | 15.01 | 15.01 | 4.16% | 821,324 |
| Aug 22, 2024 | 14.42 | 14.55 | 14.28 | 14.41 | 14.41 | -0.35% | 829,137 |
| Aug 21, 2024 | 14.27 | 14.47 | 14.21 | 14.46 | 14.46 | 1.97% | 605,040 |
| Aug 20, 2024 | 14.18 | 14.23 | 14.05 | 14.18 | 14.18 | - | 591,628 |
| Aug 19, 2024 | 14.11 | 14.36 | 14.02 | 14.18 | 14.18 | 0.93% | 1,281,901 |
| Aug 16, 2024 | 14.07 | 14.22 | 14.00 | 14.05 | 14.05 | -0.78% | 945,677 |
| Aug 15, 2024 | 14.36 | 14.36 | 14.04 | 14.16 | 14.16 | 0.93% | 1,861,030 |
| Aug 14, 2024 | 14.15 | 14.29 | 13.89 | 14.03 | 14.03 | -0.07% | 1,442,019 |
| Aug 13, 2024 | 14.02 | 14.11 | 13.84 | 14.04 | 14.04 | 0.93% | 1,093,662 |
| Aug 12, 2024 | 14.00 | 14.13 | 13.84 | 13.91 | 13.91 | -1.00% | 1,261,242 |
| Aug 9, 2024 | 14.10 | 14.17 | 13.88 | 14.05 | 14.05 | -0.14% | 1,487,585 |
| Aug 8, 2024 | 13.98 | 14.18 | 13.92 | 14.07 | 14.07 | 1.59% | 1,798,686 |
| Aug 7, 2024 | 14.16 | 14.38 | 13.81 | 13.85 | 13.85 | -0.93% | 1,127,438 |
| Aug 6, 2024 | 13.81 | 14.30 | 13.66 | 13.98 | 13.98 | 0.87% | 1,690,925 |
| Aug 5, 2024 | 13.14 | 13.90 | 13.03 | 13.86 | 13.86 | -1.70% | 1,284,584 |
| Aug 2, 2024 | 13.93 | 14.13 | 13.66 | 14.10 | 14.10 | -1.61% | 1,512,785 |
| Aug 1, 2024 | 14.54 | 15.02 | 14.18 | 14.33 | 14.33 | -3.11% | 2,155,996 |
| Jul 31, 2024 | 14.98 | 15.26 | 14.72 | 14.79 | 14.79 | 0.20% | 3,548,099 |
| Jul 30, 2024 | 14.71 | 15.40 | 14.29 | 14.76 | 14.76 | 9.41% | 7,292,429 |
| Jul 29, 2024 | 13.50 | 13.75 | 13.41 | 13.49 | 13.49 | 0.22% | 2,132,068 |
| Jul 26, 2024 | 13.10 | 13.56 | 13.07 | 13.46 | 13.46 | 5.07% | 1,701,959 |
| Jul 25, 2024 | 12.40 | 12.96 | 12.32 | 12.81 | 12.81 | 4.32% | 1,669,858 |
| Jul 24, 2024 | 12.60 | 12.69 | 12.28 | 12.28 | 12.28 | -3.08% | 1,143,641 |
| Jul 23, 2024 | 12.32 | 12.75 | 12.32 | 12.67 | 12.67 | 2.01% | 1,078,439 |
| Jul 22, 2024 | 12.20 | 12.43 | 12.01 | 12.42 | 12.42 | 3.16% | 1,306,821 |
| Jul 19, 2024 | 12.25 | 12.40 | 12.04 | 12.04 | 12.04 | -2.03% | 2,172,883 |
| Jul 18, 2024 | 13.25 | 13.40 | 12.22 | 12.29 | 12.29 | -9.03% | 3,007,073 |
| Jul 17, 2024 | 13.63 | 13.98 | 13.50 | 13.51 | 13.51 | -2.17% | 1,274,106 |
| Jul 16, 2024 | 13.64 | 14.07 | 13.46 | 13.81 | 13.81 | 2.45% | 2,230,569 |
| Jul 15, 2024 | 13.30 | 13.68 | 13.19 | 13.48 | 13.48 | 1.97% | 1,415,558 |
| Jul 12, 2024 | 13.14 | 13.35 | 13.12 | 13.22 | 13.22 | 1.85% | 1,370,088 |
| Jul 11, 2024 | 12.82 | 13.02 | 12.75 | 12.98 | 12.98 | 3.84% | 945,034 |
| Jul 10, 2024 | 12.44 | 12.54 | 12.29 | 12.50 | 12.50 | 1.05% | 1,351,553 |
| Jul 9, 2024 | 12.37 | 12.59 | 12.35 | 12.37 | 12.37 | - | 2,131,375 |
| Jul 8, 2024 | 12.20 | 12.46 | 12.14 | 12.37 | 12.37 | 2.49% | 2,077,747 |
| Jul 5, 2024 | 12.14 | 12.18 | 11.96 | 12.07 | 12.07 | -1.15% | 1,093,708 |
| Jul 3, 2024 | 12.10 | 12.35 | 12.10 | 12.21 | 12.21 | 0.99% | 826,983 |
| Jul 2, 2024 | 12.05 | 12.20 | 12.04 | 12.09 | 12.09 | -0.33% | 998,077 |
| Jul 1, 2024 | 12.38 | 12.49 | 12.12 | 12.13 | 12.13 | -1.38% | 1,386,003 |
| Jun 28, 2024 | 12.45 | 12.53 | 12.19 | 12.30 | 12.30 | - | 2,282,926 |
| Jun 27, 2024 | 12.13 | 12.31 | 12.04 | 12.30 | 12.30 | 1.40% | 1,396,926 |
| Jun 26, 2024 | 12.10 | 12.30 | 12.05 | 12.13 | 12.13 | -0.66% | 1,467,753 |
| Jun 25, 2024 | 12.29 | 12.49 | 12.04 | 12.21 | 12.21 | -9.08% | 4,159,672 |
| Jun 24, 2024 | 13.33 | 13.46 | 13.18 | 13.43 | 13.43 | 1.28% | 658,360 |
| Jun 21, 2024 | 13.17 | 13.28 | 13.06 | 13.26 | 13.26 | 0.68% | 1,712,835 |
| Jun 20, 2024 | 13.30 | 13.35 | 13.09 | 13.17 | 13.17 | -1.27% | 908,971 |
| Jun 18, 2024 | 13.16 | 13.37 | 13.11 | 13.34 | 13.34 | 1.52% | 639,940 |
| Jun 17, 2024 | 13.08 | 13.19 | 12.94 | 13.14 | 13.14 | -0.30% | 763,187 |
| Jun 14, 2024 | 13.09 | 13.22 | 13.04 | 13.18 | 13.18 | -1.13% | 851,186 |
| Jun 13, 2024 | 13.54 | 13.59 | 13.19 | 13.33 | 13.33 | -1.70% | 517,319 |
| Jun 12, 2024 | 13.56 | 13.86 | 13.45 | 13.56 | 13.56 | 3.12% | 706,876 |
| Jun 11, 2024 | 13.17 | 13.26 | 13.01 | 13.15 | 13.15 | -0.75% | 642,944 |
| Jun 10, 2024 | 13.08 | 13.25 | 13.05 | 13.25 | 13.25 | 0.38% | 580,871 |
| Jun 7, 2024 | 13.22 | 13.41 | 13.19 | 13.20 | 13.20 | -1.86% | 746,023 |
| Jun 6, 2024 | 13.84 | 13.87 | 13.41 | 13.45 | 13.45 | -3.17% | 584,849 |
| Jun 5, 2024 | 13.96 | 14.09 | 13.80 | 13.89 | 13.89 | -0.29% | 1,185,146 |
| Jun 4, 2024 | 14.34 | 14.37 | 13.90 | 13.93 | 13.93 | -3.20% | 561,172 |
| Jun 3, 2024 | 14.61 | 14.68 | 13.68 | 14.39 | 14.39 | -0.69% | 1,125,966 |
| May 31, 2024 | 14.39 | 14.57 | 14.24 | 14.49 | 14.49 | 0.98% | 1,008,980 |
| May 30, 2024 | 14.05 | 14.36 | 14.03 | 14.35 | 14.35 | 2.72% | 718,569 |
| May 29, 2024 | 13.99 | 14.10 | 13.89 | 13.97 | 13.97 | -1.55% | 594,479 |
| May 28, 2024 | 14.64 | 14.70 | 14.13 | 14.19 | 14.19 | -2.74% | 1,388,339 |
| May 24, 2024 | 14.59 | 14.67 | 14.49 | 14.59 | 14.59 | 0.55% | 543,195 |
| May 23, 2024 | 14.70 | 14.70 | 14.40 | 14.51 | 14.51 | -0.68% | 1,030,056 |
| May 22, 2024 | 14.72 | 14.77 | 14.56 | 14.61 | 14.61 | -1.28% | 484,441 |
| May 21, 2024 | 14.91 | 15.02 | 14.74 | 14.80 | 14.80 | -1.20% | 811,402 |
| May 20, 2024 | 14.67 | 14.99 | 14.60 | 14.98 | 14.98 | 1.97% | 638,744 |
| May 17, 2024 | 14.68 | 14.72 | 14.61 | 14.69 | 14.69 | 0.07% | 439,082 |
| May 16, 2024 | 15.01 | 15.01 | 14.60 | 14.68 | 14.68 | -2.20% | 638,504 |
| May 15, 2024 | 15.00 | 15.17 | 14.94 | 15.01 | 15.01 | 1.01% | 1,504,962 |
| May 14, 2024 | 14.79 | 15.07 | 14.68 | 14.86 | 14.86 | 1.64% | 1,505,650 |
| May 13, 2024 | 14.71 | 14.75 | 14.46 | 14.62 | 14.62 | 0.55% | 944,613 |
| May 10, 2024 | 14.64 | 14.64 | 14.44 | 14.54 | 14.54 | -1.09% | 852,711 |
| May 9, 2024 | 14.61 | 14.75 | 14.48 | 14.70 | 14.70 | 1.31% | 616,293 |
| May 8, 2024 | 14.28 | 14.57 | 14.24 | 14.51 | 14.51 | 0.35% | 1,224,912 |
| May 7, 2024 | 14.50 | 14.66 | 14.41 | 14.46 | 14.46 | 0.35% | 1,209,011 |
| May 6, 2024 | 14.23 | 14.49 | 14.22 | 14.41 | 14.41 | 1.98% | 1,640,694 |
| May 3, 2024 | 14.21 | 14.21 | 13.73 | 14.13 | 14.13 | 2.99% | 1,468,842 |