Hayward Holdings, Inc. HAYW
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$12,24-0,10 (-0,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,24 | -0,81 % | $12,45 | $12,45 | $12,24 | 2,95M |
| 2026-09-29 | $12,34 | -1,44 % | $12,58 | $12,67 | $12,27 | 3,81M |
| 2026-09-28 | $12,52 | -0,87 % | $12,57 | $12,71 | $12,44 | 5,06M |
| 2026-09-25 | $12,63 | +0,88 % | $12,55 | $12,78 | $12,49 | 8,25M |
| 2026-09-24 | $12,52 | -1,80 % | $12,69 | $12,79 | $12,41 | 8,01M |
| 2026-09-23 | $12,75 | -1,32 % | $12,75 | $12,92 | $12,72 | 2,36M |
| 2026-09-22 | $12,92 | +0,31 % | $13,19 | $13,19 | $12,90 | 2,30M |
| 2026-09-21 | $12,88 | -0,85 % | $13,06 | $13,10 | $12,74 | 3,29M |
| 2026-09-18 | $12,99 | +0,78 % | $12,76 | $13,07 | $12,76 | 10,14M |
| 2026-09-17 | $12,89 | -0,31 % | $13,18 | $13,32 | $12,82 | 3,77M |
| 2026-09-16 | $12,93 | +1,41 % | $12,88 | $13,01 | $12,81 | 4,05M |
| 2026-09-15 | $12,75 | -0,93 % | $12,84 | $12,89 | $12,63 | 3,36M |
| 2026-09-14 | $12,87 | -1,83 % | $13,04 | $13,13 | $12,85 | 3,04M |
| 2026-09-11 | $13,11 | +1,79 % | $13,07 | $13,22 | $12,94 | 3,02M |
| 2026-09-10 | $12,88 | -3,09 % | $13,18 | $13,18 | $12,84 | 2,72M |
| 2026-09-09 | $13,29 | -1,12 % | $13,33 | $13,48 | $13,20 | 2,67M |
| 2026-09-08 | $13,44 | -3,45 % | $13,95 | $14,05 | $13,44 | 2,47M |
| 2026-09-04 | $13,92 | +1,61 % | $13,62 | $13,97 | $13,62 | 1,33M |
| 2026-09-03 | $13,70 | +0,51 % | $13,80 | $13,89 | $13,57 | 1,57M |
| 2026-09-02 | $13,63 | +0,15 % | $13,63 | $13,81 | $13,51 | 2,14M |
| 2026-09-01 | $13,61 | -3,13 % | $13,98 | $14,07 | $13,57 | 2,77M |
| 2026-08-31 | $14,05 | -0,71 % | $14,08 | $14,14 | $13,98 | 1,99M |
| 2026-08-28 | $14,15 | -0,70 % | $14,33 | $14,46 | $13,97 | 1,81M |
| 2026-08-27 | $14,25 | -1,86 % | $14,43 | $14,45 | $14,24 | 1,32M |
| 2026-08-26 | $14,52 | +0,35 % | $14,51 | $14,67 | $14,44 | 1,50M |
| 2026-08-25 | $14,47 | -0,21 % | $14,66 | $14,68 | $14,45 | 1,35M |
| 2026-08-24 | $14,50 | -0,55 % | $14,69 | $14,78 | $14,43 | 1,27M |
| 2026-08-21 | $14,58 | -0,95 % | $14,76 | $14,83 | $14,57 | 1,40M |
| 2026-08-20 | $14,72 | -2,52 % | $14,82 | $14,95 | $14,65 | 1,89M |
| 2026-08-19 | $15,10 | +3,35 % | $14,81 | $15,28 | $14,80 | 2,57M |
| 2026-08-18 | $14,61 | -1,02 % | $14,77 | $14,84 | $14,51 | 2,01M |
| 2026-08-17 | $14,76 | -2,64 % | $15,06 | $15,19 | $14,76 | 1,34M |
| 2026-08-14 | $15,16 | -0,85 % | $15,23 | $15,37 | $15,10 | 1,47M |
| 2026-08-13 | $15,29 | -0,07 % | $15,39 | $15,45 | $15,16 | 1,37M |
| 2026-08-12 | $15,30 | -1,67 % | $15,62 | $15,71 | $15,15 | 1,54M |
| 2026-08-11 | $15,56 | +0,84 % | $15,51 | $15,73 | $15,44 | 1,26M |
| 2026-08-10 | $15,43 | -2,47 % | $15,72 | $15,74 | $15,40 | 1,81M |
| 2026-08-07 | $15,82 | +0,96 % | $15,71 | $16,02 | $15,67 | 3,03M |
| 2026-08-06 | $15,67 | -3,21 % | $15,99 | $16,06 | $15,56 | 1,93M |
| 2026-08-05 | $16,19 | +0,62 % | $16,11 | $16,32 | $16,03 | 2,04M |
| 2026-08-04 | $16,09 | +3,94 % | $15,53 | $16,11 | $15,46 | 4,48M |
| 2026-08-03 | $15,48 | +2,31 % | $15,23 | $15,53 | $15,18 | 5,02M |
| 2026-07-31 | $15,13 | -1,56 % | $15,38 | $15,45 | $15,10 | 2,70M |
| 2026-07-30 | $15,37 | +0,79 % | $15,74 | $15,74 | $15,12 | 3,37M |
| 2026-07-29 | $15,25 | +0,93 % | $16,03 | $16,41 | $15,00 | 6,93M |
| 2026-07-28 | $15,11 | +3,85 % | $14,60 | $15,14 | $14,46 | 4,02M |
| 2026-07-27 | $14,55 | +0,83 % | $14,65 | $14,76 | $14,42 | 2,40M |
| 2026-07-24 | $14,43 | +0,14 % | $14,49 | $14,73 | $14,41 | 2,01M |
| 2026-07-23 | $14,41 | +1,34 % | $14,18 | $14,47 | $14,07 | 3,71M |
| 2026-07-22 | $14,22 | +0,57 % | $14,14 | $14,34 | $14,13 | 1,81M |
| 2026-07-21 | $14,14 | +0,50 % | $14,27 | $14,27 | $13,94 | 2,25M |
| 2026-07-20 | $14,07 | -2,02 % | $14,27 | $14,40 | $13,92 | 3,25M |
| 2026-07-17 | $14,36 | -3,62 % | $14,79 | $15,01 | $14,34 | 2,41M |
| 2026-07-16 | $14,90 | +1,02 % | $14,71 | $15,13 | $14,66 | 3,56M |
| 2026-07-15 | $14,75 | -7,12 % | $14,94 | $15,20 | $14,56 | 7,34M |
| 2026-07-14 | $15,88 | +1,93 % | $15,85 | $15,93 | $15,63 | 2,19M |
| 2026-07-13 | $15,58 | -2,14 % | $15,82 | $15,99 | $15,50 | 1,77M |
| 2026-07-10 | $15,92 | -0,93 % | $16,17 | $16,27 | $15,92 | 2,21M |
| 2026-07-09 | $16,07 | +1,39 % | $15,97 | $16,18 | $15,87 | 2,85M |
| 2026-07-08 | $15,85 | -3,59 % | $16,23 | $16,25 | $15,70 | 2,22M |
| 2026-07-07 | $16,44 | -2,26 % | $16,82 | $16,87 | $16,33 | 2,30M |
| 2026-07-06 | $16,82 | -0,88 % | $16,93 | $17,04 | $16,62 | 3,11M |
| 2026-07-02 | $16,97 | 0,00 % | $17,01 | $17,24 | $16,79 | 4,24M |
| 2026-07-01 | $16,97 | -1,96 % | $17,24 | $17,42 | $16,95 | 3,58M |
| 2026-06-30 | $17,31 | +1,88 % | $17,00 | $17,34 | $16,86 | 3,53M |
| 2026-06-29 | $16,99 | +3,03 % | $16,40 | $17,00 | $16,26 | 4,10M |
| 2026-06-26 | $16,49 | +1,92 % | $16,10 | $16,55 | $15,98 | 3,90M |
| 2026-06-25 | $16,18 | +2,66 % | $15,90 | $16,35 | $15,84 | 2,30M |
| 2026-06-24 | $15,76 | +6,41 % | $14,92 | $15,78 | $14,92 | 2,85M |
| 2026-06-23 | $14,81 | -0,13 % | $14,60 | $14,93 | $14,56 | 2,25M |
| 2026-06-22 | $14,83 | -1,13 % | $14,91 | $14,98 | $14,70 | 1,30M |
| 2026-06-18 | $15,00 | +2,88 % | $14,81 | $15,31 | $14,73 | 2,86M |
| 2026-06-17 | $14,58 | -1,42 % | $14,79 | $15,23 | $14,57 | 4,08M |
| 2026-06-16 | $14,79 | +1,51 % | $14,64 | $14,92 | $14,64 | 2,31M |
| 2026-06-15 | $14,57 | -0,27 % | $14,89 | $15,12 | $14,57 | 2,44M |
| 2026-06-12 | $14,61 | -0,68 % | $14,80 | $14,95 | $14,59 | 1,75M |
| 2026-06-11 | $14,71 | +4,25 % | $14,19 | $14,73 | $14,06 | 2,65M |
| 2026-06-10 | $14,11 | -4,01 % | $14,67 | $14,75 | $14,08 | 2,12M |
| 2026-06-09 | $14,70 | +4,18 % | $14,29 | $14,78 | $14,20 | 2,69M |
| 2026-06-08 | $14,11 | +0,28 % | $14,11 | $14,27 | $13,97 | 1,76M |
| 2026-06-05 | $14,07 | -0,78 % | $14,05 | $14,24 | $13,98 | 1,81M |
| 2026-06-04 | $14,18 | +1,65 % | $14,08 | $14,20 | $14,03 | 2,06M |
| 2026-06-03 | $13,95 | -0,21 % | $13,97 | $14,02 | $13,81 | 2,12M |
| 2026-06-02 | $13,98 | -0,21 % | $14,07 | $14,19 | $13,91 | 1,90M |
| 2026-06-01 | $14,01 | -0,71 % | $13,90 | $14,05 | $13,65 | 2,03M |
| 2026-05-29 | $14,11 | 0,00 % | $14,09 | $14,25 | $13,92 | 2,51M |
| 2026-05-28 | $14,11 | -0,42 % | $14,05 | $14,13 | $13,86 | 1,91M |
| 2026-05-27 | $14,17 | +1,36 % | $14,00 | $14,40 | $14,00 | 2,20M |
| 2026-05-26 | $13,98 | +0,94 % | $13,89 | $14,06 | $13,84 | 1,80M |
| 2026-05-22 | $13,85 | +1,32 % | $13,72 | $13,87 | $13,57 | 1,63M |