Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.07	15.19	14.93	14.97	-	0.47%	791,980
Apr 29, 2026	16.00	16.28	14.89	14.90	14.90	-5.70%	4,804,730
Apr 28, 2026	15.80	15.84	15.46	15.80	15.80	0.06%	4,782,565
Apr 27, 2026	15.39	15.88	15.36	15.79	15.79	2.80%	3,589,390
Apr 24, 2026	15.33	15.48	15.16	15.36	15.36	0.20%	1,908,201
Apr 23, 2026	15.25	15.51	15.17	15.33	15.33	1.12%	2,052,422
Apr 22, 2026	15.51	15.57	14.97	15.16	15.16	-1.24%	2,247,592
Apr 21, 2026	15.35	15.59	15.22	15.35	15.35	0.20%	2,418,229
Apr 20, 2026	15.40	15.57	15.09	15.32	15.32	0.33%	1,715,964
Apr 17, 2026	15.09	15.58	15.09	15.27	15.27	2.90%	2,481,788
Apr 16, 2026	14.68	14.92	14.58	14.84	14.84	1.37%	1,988,799
Apr 15, 2026	14.77	14.84	14.53	14.64	14.64	-1.35%	2,387,184
Apr 14, 2026	14.73	14.85	14.54	14.84	14.84	1.16%	1,795,872
Apr 13, 2026	14.30	14.67	14.21	14.67	14.67	2.02%	1,902,152
Apr 10, 2026	14.43	14.56	14.32	14.38	14.38	-0.14%	1,494,778
Apr 9, 2026	14.12	14.55	14.12	14.40	14.40	1.41%	1,514,291
Apr 8, 2026	14.17	14.57	13.96	14.20	14.20	4.87%	1,619,525
Apr 7, 2026	13.53	13.65	13.43	13.54	13.54	-0.44%	1,471,963
Apr 6, 2026	13.35	13.63	13.22	13.60	13.60	1.64%	1,742,709
Apr 2, 2026	13.21	13.67	13.15	13.38	13.38	-0.82%	1,782,171
Apr 1, 2026	13.37	13.58	13.20	13.49	13.49	0.82%	2,302,296
Mar 31, 2026	13.34	13.64	13.12	13.38	13.38	1.98%	2,376,517
Mar 30, 2026	13.42	13.49	13.04	13.12	13.12	-0.83%	1,850,635
Mar 27, 2026	13.42	13.56	13.22	13.23	13.23	-1.93%	2,104,685
Mar 26, 2026	13.72	13.98	13.44	13.49	13.49	-3.16%	1,604,297
Mar 25, 2026	14.06	14.12	13.70	13.93	13.93	0.43%	1,667,815
Mar 24, 2026	13.70	14.07	13.67	13.87	13.87	0.14%	2,203,953
Mar 23, 2026	14.02	14.14	13.79	13.85	13.85	1.54%	1,951,187
Mar 20, 2026	13.84	13.95	13.51	13.64	13.64	-1.02%	2,650,685
Mar 19, 2026	13.68	13.92	13.54	13.78	13.78	-0.51%	1,880,478
Mar 18, 2026	14.19	14.35	13.80	13.85	13.85	-3.01%	2,138,820
Mar 17, 2026	14.34	14.44	14.20	14.28	14.28	0.49%	1,659,356
Mar 16, 2026	14.40	14.51	14.16	14.21	14.21	-0.28%	1,676,152
Mar 13, 2026	14.17	14.54	14.02	14.25	14.25	-0.21%	1,377,093
Mar 12, 2026	14.36	14.49	14.25	14.28	14.28	-1.79%	1,601,855
Mar 11, 2026	14.64	14.66	14.44	14.54	14.54	-1.02%	1,384,236
Mar 10, 2026	14.76	14.97	14.45	14.69	14.69	-0.54%	1,484,906
Mar 9, 2026	14.57	14.87	14.22	14.77	14.77	-0.67%	2,192,572
Mar 6, 2026	15.88	15.94	14.74	14.87	14.87	-3.19%	2,718,926
Mar 5, 2026	15.27	15.51	15.12	15.36	15.36	-0.90%	2,596,746
Mar 4, 2026	15.75	15.89	15.39	15.50	15.50	-0.51%	2,119,408
Mar 3, 2026	15.53	15.81	15.44	15.58	15.58	-2.50%	2,141,606
Mar 2, 2026	15.67	16.22	15.46	15.98	15.98	-0.12%	3,631,085
Feb 27, 2026	15.58	16.09	15.58	16.00	16.00	1.39%	4,221,500
Feb 26, 2026	15.21	15.85	15.06	15.78	15.78	5.27%	4,041,340
Feb 25, 2026	15.28	15.57	14.80	14.99	14.99	-4.34%	4,558,338
Feb 24, 2026	15.80	16.14	15.58	15.67	15.67	-0.51%	3,028,988
Feb 23, 2026	16.36	16.41	15.72	15.75	15.75	-3.20%	2,369,997
Feb 20, 2026	16.36	16.73	16.21	16.27	16.27	-0.61%	2,532,436
Feb 19, 2026	16.22	16.45	16.14	16.37	16.37	-1.44%	1,469,788