Skip to main content
logo
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
16.21
-0.05 (-0.31%)
Sep 8, 2025, 4:00 PM - Market closed

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202516.2416.2815.9316.2116.21-0.31%2,826,074
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
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