NYSE : HAYW
Hayward Holdings, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 16.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hayward Holdings, Inc. (HAYW) closed at 16.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.13 | 16.91 | 16.07 | 16.81 | 6,675,487 | +4.28% |
| 2026-10-30 | 15.66 | 16.15 | 15.58 | 16.12 | 5,842,161 | +3.53% |
| 2026-10-29 | 14.79 | 15.62 | 14.77 | 15.57 | 6,672,803 | +5.27% |
| 2026-10-28 | 13.8 | 14.8 | 13.65 | 14.79 | 8,635,798 | +13.51% |
| 2026-10-27 | 12.97 | 13.125 | 12.73 | 13.03 | 4,676,266 | +1.64% |
| 2026-10-26 | 12.66 | 12.845 | 12.525 | 12.82 | 3,292,112 | +1.18% |
| 2026-10-23 | 12.57 | 12.73 | 12.44 | 12.67 | 3,113,835 | -0.31% |
| 2026-10-22 | 12.03 | 12.73 | 11.91 | 12.71 | 4,011,580 | +5.39% |
| 2026-10-21 | 12.19 | 12.2 | 11.91 | 12.06 | 3,257,275 | -0.17% |
| 2026-10-20 | 11.82 | 12.11 | 11.75 | 12.08 | 3,373,664 | +2.63% |
| 2026-10-19 | 11.84 | 11.88 | 11.64 | 11.77 | 2,553,649 | -0.51% |
| 2026-10-16 | 11.74 | 11.999 | 11.645 | 11.83 | 3,009,035 | +0.77% |
| 2026-10-15 | 11.7 | 11.835 | 11.625 | 11.74 | 3,085,936 | +2.00% |
| 2026-10-14 | 11.48 | 11.555 | 11.4 | 11.51 | 4,157,615 | -0.43% |
| 2026-10-13 | 11.64 | 11.7 | 11.394 | 11.56 | 3,999,809 | +0.35% |
| 2026-10-12 | 11.24 | 11.63 | 11.24 | 11.52 | 2,780,065 | +1.50% |
| 2026-10-09 | 11.61 | 11.61 | 11.274 | 11.35 | 3,031,937 | -0.79% |
| 2026-10-08 | 11.62 | 11.68 | 11.385 | 11.44 | 4,799,861 | -3.05% |
| 2026-10-07 | 12.16 | 12.16 | 11.75 | 11.8 | 2,532,130 | -4.14% |
| 2026-10-06 | 12.53 | 12.565 | 12.28 | 12.31 | 2,364,804 | -0.97% |
| 2026-10-05 | 12.39 | 12.555 | 12.235 | 12.43 | 3,049,047 | +0.24% |
| 2026-10-02 | 12.42 | 12.555 | 12.35 | 12.4 | 2,548,139 | +1.31% |
| 2026-10-01 | 12.25 | 12.31 | 12.02 | 12.24 | 3,269,447 | +0.00% |
| 2026-09-30 | 12.45 | 12.455 | 12.24 | 12.24 | 2,949,222 | -0.81% |
| 2026-09-29 | 12.58 | 12.67 | 12.265 | 12.34 | 3,804,285 | -1.44% |
| 2026-09-28 | 12.57 | 12.71 | 12.44 | 12.52 | 5,063,435 | -0.87% |
| 2026-09-25 | 12.55 | 12.78 | 12.49 | 12.63 | 8,251,110 | +0.88% |
| 2026-09-24 | 12.69 | 12.79 | 12.41 | 12.52 | 8,008,851 | -1.80% |
| 2026-09-23 | 12.75 | 12.92 | 12.72 | 12.75 | 2,359,305 | -1.32% |
| 2026-09-22 | 13.19 | 13.19 | 12.9 | 12.92 | 2,304,352 | +0.31% |
| 2026-09-21 | 13.06 | 13.1 | 12.74 | 12.88 | 3,235,160 | -0.85% |
| 2026-09-18 | 12.76 | 13.075 | 12.76 | 12.99 | 9,872,664 | +0.78% |
| 2026-09-17 | 13.18 | 13.32 | 12.825 | 12.89 | 3,642,265 | -0.31% |
| 2026-09-16 | 12.88 | 13.005 | 12.81 | 12.93 | 3,984,510 | +1.41% |
| 2026-09-15 | 12.84 | 12.89 | 12.63 | 12.75 | 3,349,979 | -0.93% |
| 2026-09-14 | 13.04 | 13.13 | 12.85 | 12.87 | 3,032,786 | -1.83% |
| 2026-09-11 | 13.07 | 13.215 | 12.94 | 13.11 | 2,955,120 | +1.79% |
| 2026-09-10 | 13.18 | 13.18 | 12.835 | 12.88 | 2,685,068 | -3.09% |
| 2026-09-09 | 13.33 | 13.475 | 13.205 | 13.29 | 2,668,076 | -1.12% |
| 2026-09-08 | 13.95 | 14.05 | 13.44 | 13.44 | 2,473,298 | -3.45% |
| 2026-09-04 | 13.62 | 13.965 | 13.62 | 13.92 | 1,326,689 | +1.61% |
| 2026-09-03 | 13.8 | 13.89 | 13.57 | 13.7 | 1,566,683 | +0.51% |
| 2026-09-02 | 13.63 | 13.805 | 13.51 | 13.63 | 2,101,698 | +0.15% |
| 2026-09-01 | 13.98 | 14.069 | 13.575 | 13.61 | 2,765,157 | -3.13% |
| 2026-08-31 | 14.08 | 14.14 | 13.975 | 14.05 | 1,990,651 | -0.71% |
| 2026-08-28 | 14.33 | 14.46 | 13.971 | 14.15 | 1,812,109 | -0.70% |
| 2026-08-27 | 14.43 | 14.455 | 14.24 | 14.25 | 1,323,651 | -1.86% |
| 2026-08-26 | 14.51 | 14.67 | 14.439 | 14.52 | 1,495,679 | +0.35% |
| 2026-08-25 | 14.66 | 14.675 | 14.45 | 14.47 | 1,345,193 | -0.21% |
| 2026-08-24 | 14.69 | 14.785 | 14.43 | 14.5 | 1,266,996 | -0.55% |
| 2026-08-21 | 14.76 | 14.83 | 14.57 | 14.58 | 1,401,497 | -0.95% |
| 2026-08-20 | 14.82 | 14.95 | 14.65 | 14.72 | 1,888,397 | -2.52% |
| 2026-08-19 | 14.81 | 15.285 | 14.8 | 15.1 | 2,569,225 | +3.35% |
| 2026-08-18 | 14.77 | 14.84 | 14.51 | 14.61 | 2,008,630 | -1.02% |
| 2026-08-17 | 15.06 | 15.195 | 14.755 | 14.76 | 1,335,319 | -2.64% |
| 2026-08-14 | 15.23 | 15.37 | 15.095 | 15.16 | 1,466,707 | -0.85% |
| 2026-08-13 | 15.39 | 15.451 | 15.165 | 15.29 | 1,374,675 | -0.07% |
| 2026-08-12 | 15.62 | 15.71 | 15.145 | 15.3 | 1,542,847 | -1.67% |
| 2026-08-11 | 15.51 | 15.735 | 15.44 | 15.56 | 1,258,867 | +0.84% |
| 2026-08-10 | 15.72 | 15.74 | 15.4 | 15.43 | 1,698,750 | -2.47% |
| 2026-08-07 | 15.71 | 16.025 | 15.67 | 15.82 | 2,995,529 | +0.96% |
| 2026-08-06 | 15.99 | 16.055 | 15.565 | 15.67 | 1,927,698 | -3.21% |
| 2026-08-05 | 16.11 | 16.32 | 16.03 | 16.19 | 2,041,198 | +0.62% |
| 2026-08-04 | 15.53 | 16.115 | 15.46 | 16.09 | 4,480,829 | +3.94% |
| 2026-08-03 | 15.23 | 15.53 | 15.175 | 15.48 | 5,021,103 | +2.31% |
| 2026-07-31 | 15.38 | 15.45 | 15.095 | 15.13 | 2,664,563 | -1.56% |
| 2026-07-30 | 15.74 | 15.74 | 15.12 | 15.37 | 3,344,952 | +0.79% |
| 2026-07-29 | 16.03 | 16.41 | 15.004 | 15.25 | 6,901,783 | +0.93% |
| 2026-07-28 | 14.6 | 15.135 | 14.46 | 15.11 | 3,514,941 | +3.85% |
| 2026-07-27 | 14.65 | 14.76 | 14.42 | 14.55 | 2,393,254 | +0.83% |
| 2026-07-24 | 14.49 | 14.735 | 14.41 | 14.43 | 2,011,897 | +0.14% |
| 2026-07-23 | 14.18 | 14.47 | 14.07 | 14.41 | 3,630,608 | +1.34% |
| 2026-07-22 | 14.14 | 14.34 | 14.125 | 14.22 | 1,808,947 | +0.57% |
| 2026-07-21 | 14.27 | 14.27 | 13.935 | 14.14 | 2,254,433 | +0.50% |
| 2026-07-20 | 14.27 | 14.395 | 13.92 | 14.07 | 3,248,637 | -2.02% |
| 2026-07-17 | 14.79 | 15.01 | 14.335 | 14.36 | 2,407,737 | -3.62% |
| 2026-07-16 | 14.71 | 15.125 | 14.66 | 14.9 | 3,563,175 | +1.02% |
| 2026-07-15 | 14.94 | 15.2 | 14.56 | 14.75 | 7,335,892 | -7.12% |
| 2026-07-14 | 15.85 | 15.93 | 15.63 | 15.88 | 2,158,006 | +1.93% |
| 2026-07-13 | 15.82 | 15.99 | 15.5 | 15.58 | 1,767,175 | -2.14% |
| 2026-07-10 | 16.17 | 16.275 | 15.92 | 15.92 | 2,101,231 | -0.93% |
| 2026-07-09 | 15.97 | 16.185 | 15.87 | 16.07 | 2,846,369 | +1.39% |
| 2026-07-08 | 16.23 | 16.25 | 15.705 | 15.85 | 2,182,251 | -3.59% |
| 2026-07-07 | 16.82 | 16.87 | 16.33 | 16.44 | 2,257,945 | -2.26% |
| 2026-07-06 | 16.93 | 17.04 | 16.62 | 16.82 | 3,073,687 | -0.88% |
| 2026-07-02 | 17.01 | 17.24 | 16.79 | 16.97 | 4,238,236 | +0.00% |
| 2026-07-01 | 17.24 | 17.415 | 16.95 | 16.97 | 3,551,249 | -1.96% |
| 2026-06-30 | 17 | 17.34 | 16.86 | 17.31 | 3,494,895 | +1.88% |
| 2026-06-29 | 16.4 | 17 | 16.26 | 16.99 | 4,095,116 | +3.03% |
| 2026-06-26 | 16.1 | 16.55 | 15.985 | 16.49 | 3,545,176 | +1.92% |
| 2026-06-25 | 15.9 | 16.35 | 15.84 | 16.18 | 2,291,553 | +2.66% |
| 2026-06-24 | 14.92 | 15.78 | 14.92 | 15.76 | 2,791,718 | +6.41% |
| 2026-06-23 | 14.6 | 14.93 | 14.56 | 14.81 | 2,245,224 | -0.13% |
| 2026-06-22 | 14.91 | 14.98 | 14.705 | 14.83 | 1,304,211 | -1.13% |
| 2026-06-18 | 14.81 | 15.31 | 14.725 | 15 | 2,847,502 | +2.88% |
| 2026-06-17 | 14.79 | 15.23 | 14.57 | 14.58 | 4,079,736 | -1.42% |
| 2026-06-16 | 14.64 | 14.92 | 14.64 | 14.79 | 2,313,632 | +1.51% |
| 2026-06-15 | 14.89 | 15.12 | 14.57 | 14.57 | 2,436,906 | -0.27% |
| 2026-06-12 | 14.8 | 14.95 | 14.585 | 14.61 | 1,747,275 | -0.68% |
| 2026-06-11 | 14.19 | 14.73 | 14.065 | 14.71 | 2,654,777 | +4.25% |
| 2026-06-10 | 14.67 | 14.75 | 14.08 | 14.11 | 2,114,956 | -4.01% |
| 2026-06-09 | 14.29 | 14.785 | 14.2 | 14.7 | 2,692,364 | +4.18% |
| 2026-06-08 | 14.11 | 14.275 | 13.97 | 14.11 | 1,759,071 | +0.28% |
| 2026-06-05 | 14.05 | 14.245 | 13.985 | 14.07 | 1,809,652 | -0.78% |
| 2026-06-04 | 14.08 | 14.205 | 14.035 | 14.18 | 2,052,511 | +1.65% |
| 2026-06-03 | 13.97 | 14.02 | 13.815 | 13.95 | 2,117,100 | -0.21% |
| 2026-06-02 | 14.07 | 14.19 | 13.915 | 13.98 | 1,894,814 | -0.21% |
| 2026-06-01 | 13.9 | 14.05 | 13.655 | 14.01 | 2,031,558 | -0.71% |
| 2026-05-29 | 14.09 | 14.25 | 13.92 | 14.11 | 2,501,791 | +0.00% |
| 2026-05-28 | 14.05 | 14.125 | 13.865 | 14.11 | 1,905,843 | -0.42% |
| 2026-05-27 | 14 | 14.395 | 14 | 14.17 | 2,196,632 | +1.36% |
| 2026-05-26 | 13.89 | 14.06 | 13.84 | 13.98 | 1,803,197 | +0.94% |
| 2026-05-22 | 13.72 | 13.87 | 13.57 | 13.85 | 1,631,197 | +1.32% |
| 2026-05-21 | 13.51 | 13.76 | 13.36 | 13.67 | 2,214,870 | -0.36% |
| 2026-05-20 | 13.13 | 13.74 | 12.93 | 13.72 | 2,602,082 | +4.89% |
| 2026-05-19 | 13.54 | 13.62 | 13 | 13.08 | 3,841,586 | -3.89% |
| 2026-05-18 | 13.71 | 13.83 | 13.53 | 13.61 | 2,703,904 | -0.07% |
| 2026-05-15 | 13.64 | 13.84 | 13.58 | 13.62 | 2,803,483 | -2.01% |
| 2026-05-14 | 13.96 | 14.17 | 13.85 | 13.9 | 3,682,759 | +0.72% |
| 2026-05-13 | 13.8 | 13.85 | 13.57 | 13.8 | 5,375,836 | -0.72% |