Skip to main content
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
15.80
+0.01 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8015.8415.4615.8015.800.06%4,782,565
Apr 27, 202615.3915.8815.3615.7915.792.80%3,589,390
Apr 24, 202615.3315.4815.1615.3615.360.20%1,908,201
Apr 23, 202615.2515.5115.1715.3315.331.12%2,052,422
Apr 22, 202615.5115.5714.9715.1615.16-1.24%2,247,592
Apr 21, 202615.3515.5915.2215.3515.350.20%2,418,229
Apr 20, 202615.4015.5715.0915.3215.320.33%1,715,964
Apr 17, 202615.0915.5815.0915.2715.272.90%2,481,788
Apr 16, 202614.6814.9214.5814.8414.841.37%1,988,799
Apr 15, 202614.7714.8414.5314.6414.64-1.35%2,387,184
Apr 14, 202614.7314.8514.5414.8414.841.16%1,795,872
Apr 13, 202614.3014.6714.2114.6714.672.02%1,902,152
Apr 10, 202614.4314.5614.3214.3814.38-0.14%1,494,778
Apr 9, 202614.1214.5514.1214.4014.401.41%1,514,291
Apr 8, 202614.1714.5713.9614.2014.204.87%1,619,525
Apr 7, 202613.5313.6513.4313.5413.54-0.44%1,471,963
Apr 6, 202613.3513.6313.2213.6013.601.64%1,742,709
Apr 2, 202613.2113.6713.1513.3813.38-0.82%1,782,171
Apr 1, 202613.3713.5813.2013.4913.490.82%2,302,296
Mar 31, 202613.3413.6413.1213.3813.381.98%2,376,517
Mar 30, 202613.4213.4913.0413.1213.12-0.83%1,850,635
Mar 27, 202613.4213.5613.2213.2313.23-1.93%2,104,685
Mar 26, 202613.7213.9813.4413.4913.49-3.16%1,604,297
Mar 25, 202614.0614.1213.7013.9313.930.43%1,667,815
Mar 24, 202613.7014.0713.6713.8713.870.14%2,203,953
Mar 23, 202614.0214.1413.7913.8513.851.54%1,951,187
Mar 20, 202613.8413.9513.5113.6413.64-1.02%2,650,685
Mar 19, 202613.6813.9213.5413.7813.78-0.51%1,880,478
Mar 18, 202614.1914.3513.8013.8513.85-3.01%2,138,820
Mar 17, 202614.3414.4414.2014.2814.280.49%1,659,356
Mar 16, 202614.4014.5114.1614.2114.21-0.28%1,676,152
Mar 13, 202614.1714.5414.0214.2514.25-0.21%1,377,093
Mar 12, 202614.3614.4914.2514.2814.28-1.79%1,601,855
Mar 11, 202614.6414.6614.4414.5414.54-1.02%1,384,236
Mar 10, 202614.7614.9714.4514.6914.69-0.54%1,484,906
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