Skip to main content
logo
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
14.05
-0.10 (-0.71%)
Aug 31, 2026, 4:00 PM EDT - Market closed

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202614.0814.1413.9814.0514.05-0.71%1,990,651
Aug 28, 202614.3314.4613.9714.1514.15-0.70%1,812,109
Aug 27, 202614.4314.4614.2414.2514.25-1.86%1,323,651
Aug 26, 202614.5114.6714.4414.5214.520.35%1,495,679
Aug 25, 202614.6614.6814.4514.4714.47-0.21%1,345,193
Aug 24, 202614.6914.7914.4314.5014.50-0.55%1,266,996
Aug 21, 202614.7614.8314.5714.5814.58-0.95%1,401,497
Aug 20, 202614.8214.9514.6514.7214.72-2.52%1,888,397
Aug 19, 202614.8115.2914.8015.1015.103.35%2,569,225
Aug 18, 202614.7714.8414.5114.6114.61-1.02%2,008,630
Aug 17, 202615.0615.2014.7614.7614.76-2.64%1,335,319
Aug 14, 202615.2315.3715.1015.1615.16-0.85%1,466,707
Aug 13, 202615.3915.4515.1715.2915.29-0.07%1,374,675
Aug 12, 202615.6215.7115.1515.3015.30-1.67%1,542,847
Aug 11, 202615.5115.7415.4415.5615.560.84%1,258,867
Aug 10, 202615.7215.7415.4015.4315.43-2.47%1,698,750
Aug 7, 202615.7116.0315.6715.8215.820.96%2,995,529
Aug 6, 202615.9916.0615.5715.6715.67-3.21%1,927,698
Aug 5, 202616.1116.3216.0316.1916.190.62%2,041,198
Aug 4, 202615.5316.1215.4616.0916.093.94%4,480,829
Aug 3, 202615.2315.5315.1815.4815.482.31%5,021,103
Jul 31, 202615.3815.4515.1015.1315.13-1.56%2,664,563
Jul 30, 202615.7415.7415.1215.3715.370.79%3,344,952
Jul 29, 202616.0316.4115.0015.2515.250.93%6,901,783
Jul 28, 202614.6015.1414.4615.1115.113.85%3,514,941
Jul 27, 202614.6514.7614.4214.5514.550.83%2,393,254
Jul 24, 202614.4914.7414.4114.4314.430.14%2,011,897
Jul 23, 202614.1814.4714.0714.4114.411.34%3,630,608
Jul 22, 202614.1414.3414.1314.2214.220.57%1,808,947
Jul 21, 202614.2714.2713.9414.1414.140.50%2,254,433
Jul 20, 202614.2714.4013.9214.0714.07-2.02%3,248,637
Jul 17, 202614.7915.0114.3414.3614.36-3.62%2,407,737
Jul 16, 202614.7115.1314.6614.9014.901.02%3,563,175
Jul 15, 202614.9415.2014.5614.7514.75-7.12%7,335,892
Jul 14, 202615.8515.9315.6315.8815.881.93%2,158,006
Jul 13, 202615.8215.9915.5015.5815.58-2.14%1,767,175
Jul 10, 202616.1716.2815.9215.9215.92-0.93%2,101,231
Jul 9, 202615.9716.1915.8716.0716.071.39%2,846,369
Jul 8, 202616.2316.2515.7115.8515.85-3.59%2,182,251
Jul 7, 202616.8216.8716.3316.4416.44-2.26%2,257,945
Jul 6, 202616.9317.0416.6216.8216.82-0.88%3,073,687
Jul 2, 202617.0117.2416.7916.9716.97-4,238,236
Jul 1, 202617.2417.4216.9516.9716.97-1.96%3,551,249
Jun 30, 202617.0017.3416.8617.3117.311.88%3,494,895
Jun 29, 202616.4017.0016.2616.9916.993.03%4,095,116
Jun 26, 202616.1016.5515.9916.4916.491.92%3,545,176
Jun 25, 202615.9016.3515.8416.1816.182.66%2,291,553
Jun 24, 202614.9215.7814.9215.7615.766.41%2,791,718
Jun 23, 202614.6014.9314.5614.8114.81-0.13%2,245,224
Jun 22, 202614.9114.9814.7114.8314.83-1.13%1,304,211