Skip to main content
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
16.09
-0.08 (-0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1316.2516.0516.0916.09-0.49%1,057,225
Dec 4, 202516.3316.4116.1316.1716.17-1.22%781,114
Dec 3, 202516.3416.6016.3316.3716.37-931,711
Dec 2, 202516.4216.4716.1916.3716.370.06%1,031,888
Dec 1, 202516.2916.5116.1416.3616.36-0.55%1,321,892
Nov 28, 202516.5616.5916.4016.4516.45-0.66%730,698
Nov 26, 202516.4116.8116.4116.5616.560.30%2,775,416
Nov 25, 202515.9216.6015.9216.5116.514.49%2,172,619
Nov 24, 202515.5615.9515.4015.8015.801.61%1,430,455
Nov 21, 202515.2115.6315.2115.5515.552.91%1,255,686
Nov 20, 202515.2815.4014.9815.1115.11-1,357,386
Nov 19, 202515.2715.3515.0015.1115.11-0.98%1,377,156
Nov 18, 202515.2315.3815.0515.2615.26-0.20%1,878,943
Nov 17, 202515.5615.5615.2515.2915.29-1.55%2,127,084
Nov 14, 202515.5715.7114.8315.5315.53-1.58%1,128,370
Nov 13, 202515.9716.1415.6515.7815.78-1.62%1,438,002
Nov 12, 202516.1916.4116.0116.0416.04-0.37%1,459,644
Nov 11, 202516.1516.2215.9816.1016.10-0.19%1,014,046
Nov 10, 202515.9516.2015.8616.1316.131.51%1,369,075
Nov 7, 202515.9316.0415.7315.8915.89-0.63%1,557,344
Nov 6, 202516.1916.3715.9715.9915.99-0.81%1,923,497
Nov 5, 202516.0716.2415.8916.1216.12-0.43%2,456,174
Nov 4, 202516.4116.5316.1516.1916.19-2.18%3,074,823
Nov 3, 202516.8316.9416.4616.5516.55-2.47%3,645,900
Oct 31, 202517.2017.2916.8316.9716.97-1.45%2,775,776
Oct 30, 202517.1817.7317.0817.2217.220.29%4,638,421
Oct 29, 202517.0017.6516.7317.1717.1712.00%7,883,398
Oct 28, 202515.4315.5115.2415.3315.33-0.65%1,842,951
Oct 27, 202515.6015.6915.3515.4315.43-0.90%1,412,728
Oct 24, 202515.5815.7815.5115.5715.571.50%1,721,586
Oct 23, 202515.0215.3714.9315.3415.341.99%2,298,521
Oct 22, 202515.4315.6315.0415.0415.04-3.22%1,808,208
Oct 21, 202515.4015.6615.2915.5415.540.71%1,713,923
Oct 20, 202515.3115.5315.1715.4315.431.38%1,149,851
Oct 17, 202515.2115.4015.0915.2215.22-0.20%1,114,787
Oct 16, 202515.4815.5615.1515.2515.25-1.29%1,041,062
Oct 15, 202515.5315.7215.3215.4515.450.06%1,149,341
Oct 14, 202514.8715.5714.8415.4415.442.80%1,174,020
Oct 13, 202514.9615.1714.9615.0215.021.28%1,018,650
Oct 10, 202515.3215.4514.8314.8314.83-2.82%1,454,187
Oct 9, 202515.6015.6415.1815.2615.26-2.12%1,163,824
Oct 8, 202515.5115.7215.4415.5915.590.91%2,312,167
Oct 7, 202515.6315.7115.3815.4515.45-0.77%1,168,216
Oct 6, 202515.4715.6615.2615.5715.570.84%1,492,588
Oct 3, 202515.4915.7015.4415.4415.440.06%1,686,203
Oct 2, 202515.2115.4515.1915.4315.431.25%1,398,231
Oct 1, 202515.1115.3115.0315.2415.240.79%1,713,245
Sep 30, 202514.9315.1214.8715.1215.121.34%1,459,510
Sep 29, 202514.9515.0314.7614.9214.920.47%1,537,512
Sep 26, 202514.6414.9314.6414.8514.852.13%1,770,214