Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.61	11.61	11.27	11.35	11.35	-0.79%	3,032,046
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
Aug 20, 2026	14.82	14.95	14.65	14.72	14.72	-2.52%	1,888,397
Aug 19, 2026	14.81	15.29	14.80	15.10	15.10	3.35%	2,569,225
Aug 18, 2026	14.77	14.84	14.51	14.61	14.61	-1.02%	2,008,630
Aug 17, 2026	15.06	15.20	14.76	14.76	14.76	-2.64%	1,335,319
Aug 14, 2026	15.23	15.37	15.10	15.16	15.16	-0.85%	1,466,707
Aug 13, 2026	15.39	15.45	15.17	15.29	15.29	-0.07%	1,374,675
Aug 12, 2026	15.62	15.71	15.15	15.30	15.30	-1.67%	1,542,847
Aug 11, 2026	15.51	15.74	15.44	15.56	15.56	0.84%	1,258,867
Aug 10, 2026	15.72	15.74	15.40	15.43	15.43	-2.47%	1,698,750
Aug 7, 2026	15.71	16.03	15.67	15.82	15.82	0.96%	2,995,529
Aug 6, 2026	15.99	16.06	15.57	15.67	15.67	-3.21%	1,927,698
Aug 5, 2026	16.11	16.32	16.03	16.19	16.19	0.62%	2,041,198
Aug 4, 2026	15.53	16.12	15.46	16.09	16.09	3.94%	4,480,829
Aug 3, 2026	15.23	15.53	15.18	15.48	15.48	2.31%	5,021,103
Jul 31, 2026	15.38	15.45	15.10	15.13	15.13	-1.56%	2,664,563