Skip to main content
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
16.10
-0.10 (-0.62%)
Aug 15, 2025, 10:46 AM - Market open

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202516.1616.3116.0416.2016.20-1.88%3,627,733
Aug 13, 202515.8116.5115.7516.5116.515.03%4,220,013
Aug 12, 202515.4515.8015.3515.7215.722.75%3,318,106
Aug 11, 202515.1315.3315.0515.3015.300.79%1,926,606
Aug 8, 202515.7515.7615.1515.1815.18-3.13%2,708,367
Aug 7, 202515.6815.8015.3815.6715.670.77%2,438,990
Aug 6, 202515.6315.7015.4015.5515.55-0.19%4,664,775
Aug 5, 202515.5015.6515.3415.5815.580.78%2,681,709
Aug 4, 202515.2315.4715.0715.4615.461.91%2,554,559
Aug 1, 202515.1415.2814.8615.1715.17-1.37%3,655,188
Jul 31, 202515.2215.4415.0815.3815.38-0.32%3,312,809
Jul 30, 202515.2415.6614.6915.4315.433.14%6,649,547
Jul 29, 202515.0215.1314.9014.9614.96-0.07%3,454,627
Jul 28, 202515.1515.2414.9714.9714.97-0.86%2,173,354
Jul 25, 202515.0815.1414.8815.1015.100.33%1,365,027
Jul 24, 202514.9715.1614.8815.0515.050.33%1,430,934
Jul 23, 202514.9715.1014.8715.0015.001.21%1,073,352
Jul 22, 202514.3914.9514.3414.8214.823.13%2,031,256
Jul 21, 202514.7514.7914.3514.3714.37-2.04%1,665,351
Jul 18, 202514.8614.8614.6014.6714.67-0.27%1,573,823
Jul 17, 202514.4114.7514.4014.7114.712.08%1,506,047
Jul 16, 202514.3814.4414.0914.4114.410.63%1,956,210
Jul 15, 202514.8614.9414.3114.3214.32-3.31%1,478,569
Jul 14, 202514.8214.9714.6714.8114.81-0.74%1,466,758
Jul 11, 202515.0715.1914.8814.9214.92-2.04%1,882,586
Jul 10, 202514.6315.3314.5815.2315.234.32%3,539,781
Jul 9, 202514.6714.6914.4014.6014.600.62%1,476,094
Jul 8, 202514.1814.5814.1714.5114.512.76%2,006,444
Jul 7, 202514.1614.2714.0014.1214.12-0.56%1,626,202
Jul 3, 202514.3514.3714.1014.2014.20-0.98%1,410,333
Jul 2, 202514.1414.4014.0614.3414.341.27%1,604,279
Jul 1, 202513.7314.5813.6914.1614.162.61%2,547,143
Jun 30, 202513.8613.8813.6413.8013.80-0.07%1,577,218
Jun 27, 202513.8514.0013.6313.8113.810.29%5,122,171
Jun 26, 202513.8113.9313.7513.7713.77-0.22%1,701,584
Jun 25, 202513.9913.9913.6413.8013.80-1.08%1,725,572
Jun 24, 202513.7014.0213.5713.9513.952.57%1,689,950
Jun 23, 202513.2313.6813.2013.6013.601.49%1,647,693
Jun 20, 202513.5613.6413.3213.4013.40-0.74%1,933,704
Jun 18, 202513.5113.8013.4813.5013.50-0.15%1,246,530
Jun 17, 202513.6513.8313.4913.5213.52-1.89%1,332,927
Jun 16, 202513.8513.8813.5913.7813.780.88%3,200,918
Jun 13, 202513.7413.9113.5813.6613.66-1.94%1,708,980
Jun 12, 202514.0314.1113.9013.9313.93-1.42%1,420,698
Jun 11, 202514.3314.3414.0914.1314.13-1.05%1,208,853
Jun 10, 202514.3514.4014.1814.2814.280.49%1,228,637
Jun 9, 202514.1414.3214.0514.2114.211.28%979,963
Jun 6, 202514.3514.3913.9714.0314.03-1.06%1,789,620
Jun 5, 202514.1514.2613.9714.1814.180.21%1,344,157
Jun 4, 202514.0914.2414.0914.1514.150.35%1,143,068