Hayward Holdings, Inc. HAYW
NYSE · United States · Consumer Durables
$12.24-0.10 (-0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |