Skip to main content
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
14.77
-0.10 (-0.67%)
At close: Mar 9, 2026, 4:00 PM EDT
14.77
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.5714.8714.2214.7714.77-0.67%2,192,572
Mar 6, 202615.8815.9414.7414.8714.87-3.19%2,718,926
Mar 5, 202615.2715.5115.1215.3615.36-0.90%2,596,746
Mar 4, 202615.7515.8915.3915.5015.50-0.51%2,119,408
Mar 3, 202615.5315.8115.4415.5815.58-2.50%2,141,606
Mar 2, 202615.6716.2215.4615.9815.98-0.12%3,631,085
Feb 27, 202615.5816.0915.5816.0016.001.39%4,221,500
Feb 26, 202615.2115.8515.0615.7815.785.27%4,041,340
Feb 25, 202615.2815.5714.8014.9914.99-4.34%4,558,338
Feb 24, 202615.8016.1415.5815.6715.67-0.51%3,028,988
Feb 23, 202616.3616.4115.7215.7515.75-3.20%2,369,997
Feb 20, 202616.3616.7316.2116.2716.27-0.61%2,532,436
Feb 19, 202616.2216.4516.1416.3716.37-1.44%1,469,788
Feb 18, 202616.4316.7016.4316.6116.610.79%1,217,886
Feb 17, 202616.6116.7716.2116.4816.48-1.38%1,145,339
Feb 13, 202616.5516.9116.5116.7116.711.15%1,175,965
Feb 12, 202617.0717.2416.4916.5216.52-2.25%1,954,794
Feb 11, 202616.8617.0716.6616.9016.90-0.18%1,257,433
Feb 10, 202616.7117.0516.6516.9316.931.87%1,282,305
Feb 9, 202616.7316.8716.5616.6216.62-0.54%1,742,038
Feb 6, 202616.1416.8316.1116.7116.714.57%2,101,369
Feb 5, 202616.1716.2815.9115.9815.98-1.42%2,184,490
Feb 4, 202615.9016.3615.7916.2116.214.65%2,597,156
Feb 3, 202616.1316.2215.3615.4915.49-3.79%3,630,867
Feb 2, 202616.1216.2715.9316.1016.10-0.25%1,369,012
Jan 30, 202616.1116.2115.8716.1416.14-0.98%1,914,644
Jan 29, 202616.4016.5516.0516.3016.30-1,644,760
Jan 28, 202616.4316.5816.2416.3016.30-0.61%1,399,514
Jan 27, 202616.3816.5316.2316.4016.40-0.24%956,286
Jan 26, 202616.7516.7516.3616.4416.44-0.30%866,362
Jan 23, 202616.6316.7016.3716.4916.49-1.43%1,240,723
Jan 22, 202616.6916.9716.6416.7316.73-0.06%2,124,194
Jan 21, 202616.7216.9016.5616.7416.741.15%2,355,816
Jan 20, 202616.4516.7216.4216.5516.55-1.78%1,324,262
Jan 16, 202616.7816.9116.7416.8516.850.66%1,306,093
Jan 15, 202616.4716.8616.4016.7416.741.45%1,268,159
Jan 14, 202616.4616.5616.1216.5016.500.36%1,501,328
Jan 13, 202616.4616.6616.3416.4416.440.55%1,679,681
Jan 12, 202616.4116.4216.1916.3516.35-0.61%1,648,262
Jan 9, 202616.1816.4815.9816.4516.452.36%1,716,754
Jan 8, 202615.5216.1015.5016.0716.073.15%1,271,134
Jan 7, 202616.0016.0315.5815.5815.58-2.44%1,292,281
Jan 6, 202615.6616.0515.5515.9715.970.69%1,462,801
Jan 5, 202615.7116.0815.7115.8615.860.57%1,431,607
Jan 2, 202615.5215.8415.4515.7715.772.07%1,721,404
Dec 31, 202515.7415.7915.3915.4515.45-1.90%1,401,116
Dec 30, 202515.7515.9015.6915.7515.75-0.25%1,057,753
Dec 29, 202515.9516.0115.7515.7915.79-0.94%831,589
Dec 26, 202515.9315.9815.8315.9415.94-0.06%754,642
Dec 24, 202516.0516.0515.9015.9515.95-0.19%398,869
Dec 23, 202515.9816.0615.9115.9815.980.06%828,500
Dec 22, 202516.0016.1715.9015.9715.97-0.13%1,443,222
Dec 19, 202515.8716.0415.8515.9915.99-4,088,581
Dec 18, 202516.0316.1715.9015.9915.991.33%1,687,998
Dec 17, 202515.8816.0515.6015.7815.78-0.94%1,316,036
Dec 16, 202516.0316.1715.7715.9315.93-0.25%1,364,494
Dec 15, 202516.1016.1815.8415.9715.97-0.25%1,381,919
Dec 12, 202516.1116.1115.7816.0116.01-0.12%1,795,502
Dec 11, 202516.0516.1615.9216.0316.030.25%1,378,463
Dec 10, 202515.6916.0715.6515.9915.992.11%1,804,537
Dec 9, 202515.7415.9415.6515.6615.66-1.20%973,807
Dec 8, 202516.1316.3215.8115.8515.85-1.49%1,350,265
Dec 5, 202516.1316.2516.0516.0916.09-0.49%1,057,228
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%1,483,202
Nov 28, 202516.5616.5916.4016.4516.45-0.66%730,852
Nov 26, 202516.4116.8116.4116.5616.560.30%2,775,435
Nov 25, 202515.9216.6015.9216.5116.514.49%2,325,123
Nov 24, 202515.5615.9515.4015.8015.801.61%1,444,338
Nov 21, 202515.2115.6315.2115.5515.552.91%1,255,758
Nov 20, 202515.2815.4014.9815.1115.11-1,357,429
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