Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	15.11	15.27	14.66	14.77	14.77	-1.01%	3,299,689
May 6, 2026	14.79	15.05	14.73	14.92	14.92	2.61%	2,803,078
May 5, 2026	14.67	14.67	14.41	14.54	14.54	0.97%	1,817,181
May 4, 2026	14.95	15.03	14.33	14.40	14.40	-4.32%	3,158,609
May 1, 2026	15.09	15.24	14.85	15.05	15.05	0.27%	3,385,976
Apr 30, 2026	15.07	15.28	14.92	15.01	15.01	0.74%	3,460,062
Apr 29, 2026	16.00	16.28	14.89	14.90	14.90	-5.70%	4,812,405
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%	3,626,313
Apr 24, 2026	15.33	15.48	15.16	15.36	15.36	0.20%	2,443,285
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%	2,247,622
Apr 21, 2026	15.35	15.59	15.22	15.35	15.35	0.20%	2,633,392
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%	2,485,041
Apr 16, 2026	14.68	14.92	14.58	14.84	14.84	1.37%	1,988,809
Apr 15, 2026	14.77	14.84	14.53	14.64	14.64	-1.35%	2,387,584
Apr 14, 2026	14.73	14.85	14.54	14.84	14.84	1.16%	1,801,389
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%	1,619,532
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%	1,782,176
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%	2,376,523
Mar 30, 2026	13.42	13.49	13.04	13.12	13.12	-0.83%	1,851,098