Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	14.27	14.27	13.94	14.14	14.14	0.50%	2,254,433
Jul 20, 2026	14.27	14.40	13.92	14.07	14.07	-2.02%	3,248,637
Jul 17, 2026	14.79	15.01	14.34	14.36	14.36	-3.62%	2,407,737
Jul 16, 2026	14.71	15.13	14.66	14.90	14.90	1.02%	3,563,175
Jul 15, 2026	14.94	15.20	14.56	14.75	14.75	-7.12%	7,335,892
Jul 14, 2026	15.85	15.93	15.63	15.88	15.88	1.93%	2,158,006
Jul 13, 2026	15.82	15.99	15.50	15.58	15.58	-2.14%	1,767,175
Jul 10, 2026	16.17	16.28	15.92	15.92	15.92	-0.93%	2,101,231
Jul 9, 2026	15.97	16.19	15.87	16.07	16.07	1.39%	2,846,369
Jul 8, 2026	16.23	16.25	15.71	15.85	15.85	-3.59%	2,182,251
Jul 7, 2026	16.82	16.87	16.33	16.44	16.44	-2.26%	2,257,945
Jul 6, 2026	16.93	17.04	16.62	16.82	16.82	-0.88%	3,073,687
Jul 2, 2026	17.01	17.24	16.79	16.97	16.97	-	4,238,236
Jul 1, 2026	17.24	17.42	16.95	16.97	16.97	-1.96%	3,551,249
Jun 30, 2026	17.00	17.34	16.86	17.31	17.31	1.88%	3,494,895
Jun 29, 2026	16.40	17.00	16.26	16.99	16.99	3.03%	4,095,116
Jun 26, 2026	16.10	16.55	15.99	16.49	16.49	1.92%	3,545,176
Jun 25, 2026	15.90	16.35	15.84	16.18	16.18	2.66%	2,291,553
Jun 24, 2026	14.92	15.78	14.92	15.76	15.76	6.41%	2,791,718
Jun 23, 2026	14.60	14.93	14.56	14.81	14.81	-0.13%	2,245,224
Jun 22, 2026	14.91	14.98	14.71	14.83	14.83	-1.13%	1,304,211
Jun 18, 2026	14.81	15.31	14.73	15.00	15.00	2.88%	2,847,502
Jun 17, 2026	14.79	15.23	14.57	14.58	14.58	-1.42%	4,079,737
Jun 16, 2026	14.64	14.92	14.64	14.79	14.79	1.51%	2,313,632
Jun 15, 2026	14.89	15.12	14.57	14.57	14.57	-0.27%	2,436,906
Jun 12, 2026	14.80	14.95	14.59	14.61	14.61	-0.68%	1,747,275
Jun 11, 2026	14.19	14.73	14.07	14.71	14.71	4.25%	2,654,777
Jun 10, 2026	14.67	14.75	14.08	14.11	14.11	-4.01%	2,114,956
Jun 9, 2026	14.29	14.79	14.20	14.70	14.70	4.18%	2,692,364
Jun 8, 2026	14.11	14.28	13.97	14.11	14.11	0.28%	1,759,071
Jun 5, 2026	14.05	14.25	13.99	14.07	14.07	-0.78%	1,809,652
Jun 4, 2026	14.08	14.21	14.04	14.18	14.18	1.65%	2,052,511
Jun 3, 2026	13.97	14.02	13.82	13.95	13.95	-0.21%	2,117,100
Jun 2, 2026	14.07	14.19	13.92	13.98	13.98	-0.21%	1,894,814
Jun 1, 2026	13.90	14.05	13.66	14.01	14.01	-0.71%	2,031,558
May 29, 2026	14.09	14.25	13.92	14.11	14.11	-	2,501,791
May 28, 2026	14.05	14.13	13.87	14.11	14.11	-0.42%	1,905,843
May 27, 2026	14.00	14.40	14.00	14.17	14.17	1.36%	2,196,632
May 26, 2026	13.89	14.06	13.84	13.98	13.98	0.94%	1,803,197
May 22, 2026	13.72	13.87	13.57	13.85	13.85	1.32%	1,631,197
May 21, 2026	13.51	13.76	13.36	13.67	13.67	-0.36%	2,214,870
May 20, 2026	13.13	13.74	12.93	13.72	13.72	4.89%	2,602,082
May 19, 2026	13.54	13.62	13.00	13.08	13.08	-3.89%	3,841,586
May 18, 2026	13.71	13.83	13.53	13.61	13.61	-0.07%	2,703,904
May 15, 2026	13.64	13.84	13.58	13.62	13.62	-2.01%	2,803,483
May 14, 2026	13.96	14.17	13.85	13.90	13.90	0.72%	3,682,759
May 13, 2026	13.80	13.85	13.57	13.80	13.80	-0.72%	5,375,836
May 12, 2026	14.36	14.41	13.90	13.90	13.90	-3.34%	4,635,584
May 11, 2026	14.56	14.63	14.33	14.38	14.38	-1.37%	2,159,096
May 8, 2026	14.82	14.94	14.50	14.58	14.58	-1.29%	3,319,103