Skip to main content
Hayward Holdings, Inc. (HAYW)
NYSE: HAYW · Real-Time Price · USD
16.49
+0.31 (1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
16.49
0.00 (0.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Hayward Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.1016.5515.9916.4916.491.92%3,545,176
Jun 25, 202615.9016.3515.8416.1816.182.66%2,291,553
Jun 24, 202614.9215.7814.9215.7615.766.41%2,791,718
Jun 23, 202614.6014.9314.5614.8114.81-0.13%2,245,224
Jun 22, 202614.9114.9814.7114.8314.83-1.13%1,304,211
Jun 18, 202614.8115.3114.7315.0015.002.88%2,847,502
Jun 17, 202614.7915.2314.5714.5814.58-1.42%4,079,737
Jun 16, 202614.6414.9214.6414.7914.791.51%2,313,632
Jun 15, 202614.8915.1214.5714.5714.57-0.27%2,436,906
Jun 12, 202614.8014.9514.5914.6114.61-0.68%1,747,275
Jun 11, 202614.1914.7314.0714.7114.714.25%2,654,777
Jun 10, 202614.6714.7514.0814.1114.11-4.01%2,114,956
Jun 9, 202614.2914.7914.2014.7014.704.18%2,692,364
Jun 8, 202614.1114.2813.9714.1114.110.28%1,759,071
Jun 5, 202614.0514.2513.9914.0714.07-0.78%1,809,652
Jun 4, 202614.0814.2114.0414.1814.181.65%2,052,511
Jun 3, 202613.9714.0213.8213.9513.95-0.21%2,117,100
Jun 2, 202614.0714.1913.9213.9813.98-0.21%1,894,814
Jun 1, 202613.9014.0513.6614.0114.01-0.71%2,031,558
May 29, 202614.0914.2513.9214.1114.11-2,501,791
May 28, 202614.0514.1313.8714.1114.11-0.42%1,905,843
May 27, 202614.0014.4014.0014.1714.171.36%2,196,632
May 26, 202613.8914.0613.8413.9813.980.94%1,803,197
May 22, 202613.7213.8713.5713.8513.851.32%1,631,197
May 21, 202613.5113.7613.3613.6713.67-0.36%2,214,870
May 20, 202613.1313.7412.9313.7213.724.89%2,602,082
May 19, 202613.5413.6213.0013.0813.08-3.89%3,841,586
May 18, 202613.7113.8313.5313.6113.61-0.07%2,703,904
May 15, 202613.6413.8413.5813.6213.62-2.01%2,803,483
May 14, 202613.9614.1713.8513.9013.900.72%3,682,759
May 13, 202613.8013.8513.5713.8013.80-0.72%5,375,836
May 12, 202614.3614.4113.9013.9013.90-3.34%4,635,584
May 11, 202614.5614.6314.3314.3814.38-1.37%2,159,096
May 8, 202614.8214.9414.5014.5814.58-1.29%3,319,103
May 7, 202615.1115.2714.6614.7714.77-1.01%3,299,689
May 6, 202614.7915.0514.7314.9214.922.61%2,803,078
May 5, 202614.6714.6714.4114.5414.540.97%1,817,181
May 4, 202614.9515.0314.3314.4014.40-4.32%3,158,609
May 1, 202615.0915.2414.8515.0515.050.27%3,385,976
Apr 30, 202615.0715.2814.9215.0115.010.74%3,460,062
Apr 29, 202616.0016.2814.8914.9014.90-5.70%4,812,405
Apr 28, 202615.8015.8415.4615.8015.800.06%4,782,565
Apr 27, 202615.3915.8815.3615.7915.792.80%3,626,313
Apr 24, 202615.3315.4815.1615.3615.360.20%2,443,285
Apr 23, 202615.2515.5115.1715.3315.331.12%2,052,422
Apr 22, 202615.5115.5714.9715.1615.16-1.24%2,247,622
Apr 21, 202615.3515.5915.2215.3515.350.20%2,633,392
Apr 20, 202615.4015.5715.0915.3215.320.33%1,715,964
Apr 17, 202615.0915.5815.0915.2715.272.90%2,485,041
Apr 16, 202614.6814.9214.5814.8414.841.37%1,988,809
Apr 15, 202614.7714.8414.5314.6414.64-1.35%2,387,584
Apr 14, 202614.7314.8514.5414.8414.841.16%1,801,389
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%1,619,532
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%1,782,176
Apr 1, 202613.3713.5813.2013.4913.490.82%2,302,296
Mar 31, 202613.3413.6413.1213.3813.381.98%2,376,523
Mar 30, 202613.4213.4913.0413.1213.12-0.83%1,851,098
Mar 27, 202613.4213.5613.2213.2313.23-1.93%2,120,011
Mar 26, 202613.7213.9813.4413.4913.49-3.16%1,604,376
Mar 25, 202614.0614.1213.7013.9313.930.43%1,667,815
Mar 24, 202613.7014.0713.6713.8713.870.14%2,302,806
Mar 23, 202614.0214.1413.7913.8513.851.54%1,951,187
Mar 20, 202613.8413.9513.5113.6413.64-1.02%2,807,550
Mar 19, 202613.6813.9213.5413.7813.78-0.51%1,886,492
Mar 18, 202614.1914.3513.8013.8513.85-3.01%2,138,865
Mar 17, 202614.3414.4414.2014.2814.280.49%1,659,360
Mar 16, 202614.4014.5114.1614.2114.21-0.28%1,676,811
Mar 13, 202614.1714.5414.0214.2514.25-0.21%1,422,266
Mar 12, 202614.3614.4914.2514.2814.28-1.79%1,640,750
Mar 11, 202614.6414.6614.4414.5414.54-1.02%1,474,635
Mar 10, 202614.7614.9714.4514.6914.69-0.54%1,484,908
Mar 9, 202614.5714.8714.2214.7714.77-0.67%2,239,724
Mar 6, 202615.8815.9414.7414.8714.87-3.19%2,718,926
Mar 5, 202615.2715.5115.1215.3615.36-0.90%2,596,868
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%4,244,130
Feb 26, 202615.2115.8515.0615.7815.785.27%4,041,676
Feb 25, 202615.2815.5714.8014.9914.99-4.34%4,559,691
Feb 24, 202615.8016.1415.5815.6715.67-0.51%3,028,988
Feb 23, 202616.3616.4115.7215.7515.75-3.20%2,430,168
Feb 20, 202616.3616.7316.2116.2716.27-0.61%2,577,181
Feb 19, 202616.2216.4516.1416.3716.37-1.44%1,493,897
Feb 18, 202616.4316.7016.4316.6116.610.79%1,271,875
Feb 17, 202616.6116.7716.2116.4816.48-1.38%1,233,390
Feb 13, 202616.5516.9116.5116.7116.711.15%1,180,358
Feb 12, 202617.0717.2416.4916.5216.52-2.25%1,994,123
Feb 11, 202616.8617.0716.6616.9016.90-0.18%1,279,706
Feb 10, 202616.7117.0516.6516.9316.931.87%1,282,505
Feb 9, 202616.7316.8716.5616.6216.62-0.54%1,744,391
Feb 6, 202616.1416.8316.1116.7116.714.57%2,114,537
Feb 5, 202616.1716.2815.9115.9815.98-1.42%2,184,551
Feb 4, 202615.9016.3615.7916.2116.214.65%2,597,156
Feb 3, 202616.1316.2215.3615.4915.49-3.79%3,631,449