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
Sep 25, 202514.5714.7014.4214.5414.54-1.09%1,608,737
Sep 24, 202514.8414.9614.7014.7014.70-1.08%1,870,082
Sep 23, 202514.9115.0614.7114.8614.860.13%2,005,781
Sep 22, 202514.9814.9814.6814.8414.84-0.54%2,720,600
Sep 19, 202515.3215.3414.8814.9214.92-2.61%17,799,102
Sep 18, 202515.1415.4015.0615.3215.321.39%2,305,736
Sep 17, 202515.6115.8615.0615.1115.11-2.89%2,423,071
Sep 16, 202515.5915.7015.4515.5615.56-0.06%1,795,647
Sep 15, 202515.6815.7415.4815.5715.57-0.13%2,765,480
Sep 12, 202516.0016.0615.5415.5915.59-2.93%1,399,414
Sep 11, 202515.8016.1115.7916.0616.062.29%1,620,365
Sep 10, 202515.6315.8415.6115.7015.700.38%1,550,288
Sep 9, 202516.1216.2015.5615.6415.64-3.52%1,987,114
Sep 8, 202516.2416.2815.9316.2116.21-0.31%2,826,714
Sep 5, 202516.2116.5415.9816.2616.261.56%2,651,358
Sep 4, 202515.6516.0515.5516.0116.012.89%2,121,972
Sep 3, 202515.7015.8315.5515.5615.56-1.33%2,127,011
Sep 2, 202515.8315.9115.6515.7715.77-1.93%1,939,397
Aug 29, 202516.2316.2715.9816.0816.08-0.74%1,447,599
Aug 28, 202516.3516.3516.1516.2016.20-0.43%2,058,145
Aug 27, 202516.1616.3816.1416.2716.270.25%1,830,711
Aug 26, 202516.3216.4016.2016.2316.23-0.31%2,173,301
Aug 25, 202516.4716.5116.2416.2816.28-1.69%2,075,333
Aug 22, 202515.8616.7515.8416.5616.564.74%2,618,945
Aug 21, 202515.7315.8715.6315.8115.81-0.19%1,957,477
Aug 20, 202516.1216.1415.8215.8415.84-1.86%2,912,089
Aug 19, 202515.8316.1815.6916.1416.142.41%2,489,543
Aug 18, 202515.8715.9415.7515.7615.76-0.82%1,580,319
Aug 15, 202516.2316.3015.8715.8915.89-1.91%1,598,064
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