Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.66	16.15	15.58	16.12	16.12	3.53%	5,842,157
Oct 29, 2026	14.79	15.62	14.77	15.57	15.57	5.27%	6,672,803
Oct 28, 2026	13.80	14.80	13.65	14.79	14.79	13.51%	8,635,798
Oct 27, 2026	12.97	13.13	12.73	13.03	13.03	1.64%	4,676,266
Oct 26, 2026	12.66	12.85	12.53	12.82	12.82	1.18%	3,292,112
Oct 23, 2026	12.57	12.73	12.44	12.67	12.67	-0.31%	3,113,835
Oct 22, 2026	12.03	12.73	11.91	12.71	12.71	5.39%	4,011,580
Oct 21, 2026	12.19	12.20	11.91	12.06	12.06	-0.17%	3,257,275
Oct 20, 2026	11.82	12.11	11.75	12.08	12.08	2.63%	3,373,664
Oct 19, 2026	11.84	11.88	11.64	11.77	11.77	-0.51%	2,553,649
Oct 16, 2026	11.74	12.00	11.65	11.83	11.83	0.77%	3,009,035
Oct 15, 2026	11.70	11.84	11.63	11.74	11.74	2.00%	3,085,936
Oct 14, 2026	11.48	11.56	11.40	11.51	11.51	-0.43%	4,157,615
Oct 13, 2026	11.64	11.70	11.39	11.56	11.56	0.35%	3,999,809
Oct 12, 2026	11.24	11.63	11.24	11.52	11.52	1.50%	2,780,065
Oct 9, 2026	11.61	11.61	11.27	11.35	11.35	-0.79%	3,031,937
Oct 8, 2026	11.62	11.68	11.39	11.44	11.44	-3.05%	4,799,861
Oct 7, 2026	12.16	12.16	11.75	11.80	11.80	-4.14%	2,532,130
Oct 6, 2026	12.53	12.57	12.28	12.31	12.31	-0.97%	2,364,804
Oct 5, 2026	12.39	12.56	12.24	12.43	12.43	0.24%	3,049,047
Oct 2, 2026	12.42	12.56	12.35	12.40	12.40	1.31%	2,548,139
Oct 1, 2026	12.25	12.31	12.02	12.24	12.24	-	3,269,447
Sep 30, 2026	12.45	12.46	12.24	12.24	12.24	-0.81%	2,949,222
Sep 29, 2026	12.58	12.67	12.27	12.34	12.34	-1.44%	3,804,285
Sep 28, 2026	12.57	12.71	12.44	12.52	12.52	-0.87%	5,063,435
Sep 25, 2026	12.55	12.78	12.49	12.63	12.63	0.88%	8,251,110
Sep 24, 2026	12.69	12.79	12.41	12.52	12.52	-1.80%	8,008,851
Sep 23, 2026	12.75	12.92	12.72	12.75	12.75	-1.32%	2,359,305
Sep 22, 2026	13.19	13.19	12.90	12.92	12.92	0.31%	2,304,352
Sep 21, 2026	13.06	13.10	12.74	12.88	12.88	-0.85%	3,235,160
Sep 18, 2026	12.76	13.08	12.76	12.99	12.99	0.78%	9,872,664
Sep 17, 2026	13.18	13.32	12.83	12.89	12.89	-0.31%	3,642,265
Sep 16, 2026	12.88	13.01	12.81	12.93	12.93	1.41%	3,984,510
Sep 15, 2026	12.84	12.89	12.63	12.75	12.75	-0.93%	3,349,979
Sep 14, 2026	13.04	13.13	12.85	12.87	12.87	-1.83%	3,032,786
Sep 11, 2026	13.07	13.22	12.94	13.11	13.11	1.79%	2,955,120
Sep 10, 2026	13.18	13.18	12.84	12.88	12.88	-3.09%	2,685,068
Sep 9, 2026	13.33	13.48	13.21	13.29	13.29	-1.12%	2,668,076
Sep 8, 2026	13.95	14.05	13.44	13.44	13.44	-3.45%	2,473,298
Sep 4, 2026	13.62	13.97	13.62	13.92	13.92	1.61%	1,326,689
Sep 3, 2026	13.80	13.89	13.57	13.70	13.70	0.51%	1,566,683
Sep 2, 2026	13.63	13.81	13.51	13.63	13.63	0.15%	2,101,698
Sep 1, 2026	13.98	14.07	13.58	13.61	13.61	-3.13%	2,765,157
Aug 31, 2026	14.08	14.14	13.98	14.05	14.05	-0.71%	1,990,651
Aug 28, 2026	14.33	14.46	13.97	14.15	14.15	-0.70%	1,812,109
Aug 27, 2026	14.43	14.46	14.24	14.25	14.25	-1.86%	1,323,651
Aug 26, 2026	14.51	14.67	14.44	14.52	14.52	0.35%	1,495,679
Aug 25, 2026	14.66	14.68	14.45	14.47	14.47	-0.21%	1,345,193
Aug 24, 2026	14.69	14.79	14.43	14.50	14.50	-0.55%	1,266,996
Aug 21, 2026	14.76	14.83	14.57	14.58	14.58	-0.95%	1,401,497