Hayward Holdings, Inc. - HAYW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.33	16.17	16.17	16.41	16.13	781,083
December 03, 2025	16.34	16.37	16.37	16.6	16.33	931,711
December 02, 2025	16.42	16.37	16.37	16.47	16.19	1.03M
December 01, 2025	16.29	16.36	16.36	16.51	16.14	1.48M
November 28, 2025	16.56	16.45	16.45	16.59	16.4	730,900
November 26, 2025	16.41	16.56	16.56	16.81	16.41	2.78M
November 25, 2025	15.92	16.51	16.51	16.6	15.92	2.33M
November 24, 2025	15.56	15.8	15.8	15.95	15.4	1.44M
November 21, 2025	15.21	15.55	15.55	15.63	15.21	1.26M
November 20, 2025	15.28	15.11	15.11	15.4	14.98	1.36M
November 19, 2025	15.27	15.11	15.11	15.35	15	1.38M
November 18, 2025	15.23	15.26	15.26	15.38	15.05	1.88M
November 17, 2025	15.56	15.29	15.29	15.56	15.25	2.13M
November 14, 2025	15.57	15.53	15.53	15.71	14.83	1.13M
November 13, 2025	15.97	15.78	15.78	16.14	15.65	1.44M
November 12, 2025	16.19	16.04	16.04	16.41	16	1.46M
November 11, 2025	16.15	16.1	16.1	16.22	15.98	1.01M
November 10, 2025	15.95	16.13	16.13	16.19	15.86	1.37M
November 07, 2025	15.93	15.89	15.89	16.04	15.73	1.56M
November 06, 2025	16.19	15.99	15.99	16.37	15.97	1.92M
November 05, 2025	16.07	16.12	16.12	16.24	15.89	2.46M
November 04, 2025	16.41	16.19	16.19	16.53	16.15	3.07M
November 03, 2025	16.83	16.55	16.55	16.94	16.46	3.65M
October 31, 2025	17.2	16.97	16.97	17.29	16.83	2.78M
October 30, 2025	17.18	17.22	17.22	17.73	17.08	4.64M
October 29, 2025	17	17.17	17.17	17.65	16.73	7.88M
October 28, 2025	15.43	15.33	15.33	15.51	15.24	1.84M
October 27, 2025	15.6	15.43	15.43	15.69	15.35	1.41M
October 24, 2025	15.58	15.57	15.57	15.78	15.51	1.72M
October 23, 2025	15.02	15.34	15.34	15.37	14.93	2.3M
October 22, 2025	15.43	15.04	15.04	15.63	15.04	1.81M
October 21, 2025	15.4	15.54	15.54	15.66	15.29	1.71M
October 20, 2025	15.31	15.43	15.43	15.53	15.17	1.15M
October 17, 2025	15.16	15.22	15.22	15.4	15.09	1.11M
October 16, 2025	15.48	15.25	15.25	15.56	15.15	1.04M
October 15, 2025	15.53	15.45	15.45	15.72	15.32	1.15M
October 14, 2025	14.87	15.44	15.44	15.57	14.84	1.17M
October 13, 2025	14.96	15.02	15.02	15.17	14.96	1.02M
October 10, 2025	15.32	14.83	14.83	15.45	14.83	1.45M
October 09, 2025	15.6	15.26	15.26	15.64	15.18	1.16M
October 08, 2025	15.51	15.59	15.59	15.72	15.44	2.31M
October 07, 2025	15.63	15.45	15.45	15.71	15.38	1.17M
October 06, 2025	15.47	15.57	15.57	15.66	15.26	1.49M
October 03, 2025	15.49	15.44	15.44	15.7	15.44	1.69M
October 02, 2025	15.21	15.43	15.43	15.45	15.19	1.4M
October 01, 2025	15.11	15.24	15.24	15.31	15.03	1.71M
September 30, 2025	14.93	15.12	15.12	15.12	14.87	1.46M
September 29, 2025	14.95	14.92	14.92	15.03	14.76	1.54M
September 26, 2025	14.64	14.85	14.85	14.93	14.64	1.77M
September 25, 2025	14.57	14.54	14.54	14.7	14.42	1.61M
September 24, 2025	14.84	14.7	14.7	14.96	14.7	1.87M
September 23, 2025	14.91	14.86	14.86	15.06	14.71	2.01M
September 22, 2025	14.98	14.84	14.84	14.98	14.68	2.72M
September 19, 2025	15.32	14.92	14.92	15.34	14.88	17.8M
September 18, 2025	15.14	15.32	15.32	15.4	15.06	2.26M
September 17, 2025	15.61	15.11	15.11	15.85	15.06	2.42M
September 16, 2025	15.59	15.56	15.56	15.7	15.44	1.8M
September 15, 2025	15.68	15.57	15.57	15.74	15.48	2.77M
September 12, 2025	16	15.59	15.59	16.06	15.54	1.4M
September 11, 2025	15.8	16.06	16.06	16.11	15.79	1.62M

Hayward Holdings, Inc. (HAYW) NYSE