Hayward Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.85	14.00	13.63	13.81	13.81	0.29%	5,122,171
Jun 26, 2025	13.81	13.93	13.75	13.77	13.77	-0.22%	1,701,584
Jun 25, 2025	13.99	13.99	13.64	13.80	13.80	-1.08%	1,725,572
Jun 24, 2025	13.70	14.02	13.57	13.95	13.95	2.57%	1,689,950
Jun 23, 2025	13.23	13.68	13.20	13.60	13.60	1.49%	1,647,693
Jun 20, 2025	13.56	13.64	13.32	13.40	13.40	-0.74%	1,933,704
Jun 18, 2025	13.51	13.80	13.48	13.50	13.50	-0.15%	1,246,530
Jun 17, 2025	13.65	13.83	13.49	13.52	13.52	-1.89%	1,332,927
Jun 16, 2025	13.85	13.88	13.59	13.78	13.78	0.88%	3,200,918
Jun 13, 2025	13.74	13.91	13.58	13.66	13.66	-1.94%	1,708,980
Jun 12, 2025	14.03	14.11	13.90	13.93	13.93	-1.42%	1,420,698
Jun 11, 2025	14.33	14.34	14.09	14.13	14.13	-1.05%	1,208,853
Jun 10, 2025	14.35	14.40	14.18	14.28	14.28	0.49%	1,228,637
Jun 9, 2025	14.14	14.32	14.05	14.21	14.21	1.28%	979,963
Jun 6, 2025	14.35	14.39	13.97	14.03	14.03	-1.06%	1,789,620
Jun 5, 2025	14.15	14.26	13.97	14.18	14.18	0.21%	1,344,157
Jun 4, 2025	14.09	14.24	14.09	14.15	14.15	0.35%	1,143,068
Jun 3, 2025	13.73	14.12	13.68	14.10	14.10	2.47%	1,295,155
Jun 2, 2025	13.89	13.97	13.60	13.76	13.76	-1.36%	1,575,873
May 30, 2025	13.95	14.01	13.80	13.95	13.95	-0.85%	1,880,748
May 29, 2025	14.08	14.14	13.99	14.07	14.07	0.79%	1,223,929
May 28, 2025	14.06	14.12	13.89	13.96	13.96	-0.64%	1,279,218
May 27, 2025	13.82	14.09	13.67	14.05	14.05	3.23%	1,266,848
May 23, 2025	13.44	13.70	13.42	13.61	13.61	-0.95%	946,760
May 22, 2025	13.71	13.78	13.57	13.74	13.74	-0.22%	1,608,829
May 21, 2025	14.14	14.23	13.75	13.77	13.77	-3.77%	1,027,451
May 20, 2025	14.42	14.45	14.27	14.31	14.31	-0.83%	807,721
May 19, 2025	14.23	14.49	14.23	14.43	14.43	-0.41%	1,264,236
May 16, 2025	14.45	14.53	14.28	14.49	14.49	1.05%	1,899,148
May 15, 2025	14.49	14.49	14.28	14.34	14.34	-0.90%	1,547,746
May 14, 2025	14.70	14.83	14.46	14.47	14.47	-1.96%	986,510
May 13, 2025	14.83	14.89	14.58	14.76	14.76	0.14%	2,294,931
May 12, 2025	14.83	14.97	14.58	14.74	14.74	3.95%	2,383,665
May 9, 2025	14.30	14.30	13.98	14.18	14.18	0.93%	2,155,929
May 8, 2025	13.90	14.28	13.82	14.05	14.05	2.11%	1,228,502
May 7, 2025	13.88	13.94	13.65	13.76	13.76	-0.43%	1,613,639
May 6, 2025	13.93	14.13	13.82	13.82	13.82	-1.64%	1,808,694
May 5, 2025	13.97	14.19	13.90	14.05	14.05	0.07%	1,353,939
May 2, 2025	14.06	14.31	13.99	14.04	14.04	0.14%	2,345,441
May 1, 2025	13.73	14.24	13.07	14.02	14.02	5.18%	3,777,329
Apr 30, 2025	12.98	13.39	12.94	13.33	13.33	0.60%	2,602,008
Apr 29, 2025	13.08	13.29	13.02	13.25	13.25	0.68%	2,258,933
Apr 28, 2025	12.89	13.18	12.89	13.16	13.16	2.09%	1,999,945
Apr 25, 2025	12.78	12.91	12.63	12.89	12.89	0.86%	1,303,126
Apr 24, 2025	12.52	12.83	12.36	12.78	12.78	2.24%	1,485,766
Apr 23, 2025	12.46	12.87	12.35	12.50	12.50	3.73%	2,612,362
Apr 22, 2025	11.85	12.08	11.78	12.05	12.05	3.88%	1,834,716
Apr 21, 2025	11.81	11.95	11.39	11.60	11.60	-3.33%	1,227,821
Apr 17, 2025	11.94	12.13	11.92	12.00	12.00	0.93%	969,373
Apr 16, 2025	12.02	12.12	11.69	11.89	11.89	-1.90%	1,206,800