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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.21	16.26	16.26	16.54	15.98	2.65M
September 04, 2025	15.65	16.01	16.01	16.05	15.55	2.12M
September 03, 2025	15.7	15.56	15.56	15.82	15.55	2.13M
September 02, 2025	15.83	15.77	15.77	15.91	15.65	1.94M
August 29, 2025	16.23	16.08	16.08	16.27	15.98	1.45M
August 28, 2025	16.35	16.2	16.2	16.35	16.15	2.06M
August 27, 2025	16.16	16.27	16.27	16.38	16.14	1.83M
August 26, 2025	16.32	16.23	16.23	16.4	16.2	2.17M
August 25, 2025	16.47	16.28	16.28	16.51	16.24	2.08M
August 22, 2025	15.86	16.56	16.56	16.75	15.84	2.62M
August 21, 2025	15.73	15.81	15.81	15.87	15.63	1.96M
August 20, 2025	16.12	15.84	15.84	16.12	15.82	2.91M
August 19, 2025	15.83	16.14	16.14	16.18	15.69	2.49M
August 18, 2025	15.87	15.76	15.76	15.94	15.75	1.58M
August 15, 2025	16.23	15.89	15.89	16.3	15.87	1.6M
August 14, 2025	16.16	16.2	16.2	16.31	16.04	3.63M
August 13, 2025	15.81	16.51	16.51	16.51	15.75	4.22M
August 12, 2025	15.45	15.72	15.72	15.8	15.35	3.32M
August 11, 2025	15.13	15.3	15.3	15.33	15.05	1.93M
August 08, 2025	15.75	15.18	15.18	15.76	15.15	2.71M
August 07, 2025	15.68	15.67	15.67	15.8	15.38	2.44M
August 06, 2025	15.63	15.55	15.55	15.7	15.4	4.66M
August 05, 2025	15.5	15.58	15.58	15.65	15.34	2.68M
August 04, 2025	15.23	15.46	15.46	15.47	15.07	2.55M
August 01, 2025	15.14	15.17	15.17	15.28	14.86	3.66M
July 31, 2025	15.22	15.38	15.38	15.44	15.08	3.31M
July 30, 2025	15.24	15.43	15.43	15.66	14.69	6.65M
July 29, 2025	15.02	14.96	14.96	15.13	14.9	3.45M
July 28, 2025	15.15	14.97	14.97	15.24	14.97	2.17M
July 25, 2025	15.08	15.1	15.1	15.14	14.88	1.37M
July 24, 2025	14.97	15.05	15.05	15.16	14.88	1.43M
July 23, 2025	14.97	15	15	15.1	14.87	1.07M
July 22, 2025	14.39	14.82	14.82	14.95	14.34	2.03M
July 21, 2025	14.75	14.37	14.37	14.79	14.35	1.67M
July 18, 2025	14.86	14.67	14.67	14.86	14.6	1.57M
July 17, 2025	14.41	14.71	14.71	14.75	14.4	1.51M
July 16, 2025	14.38	14.41	14.41	14.44	14.09	1.96M
July 15, 2025	14.86	14.32	14.32	14.94	14.31	1.48M
July 14, 2025	14.82	14.81	14.81	14.97	14.67	1.47M
July 11, 2025	15.07	14.92	14.92	15.19	14.88	1.88M
July 10, 2025	14.63	15.23	15.23	15.33	14.58	3.54M
July 09, 2025	14.67	14.6	14.6	14.69	14.4	1.48M
July 08, 2025	14.18	14.51	14.51	14.58	14.17	2.01M
July 07, 2025	14.16	14.12	14.12	14.27	14	1.63M
July 03, 2025	14.35	14.2	14.2	14.37	14.1	1.41M
July 02, 2025	14.14	14.34	14.34	14.4	14.06	1.6M
July 01, 2025	13.73	14.16	14.16	14.58	13.69	2.55M
June 30, 2025	13.86	13.8	13.8	13.88	13.64	1.58M
June 27, 2025	13.85	13.81	13.81	14	13.63	5.12M
June 26, 2025	13.81	13.77	13.77	13.93	13.75	1.7M
June 25, 2025	13.99	13.8	13.8	13.99	13.64	1.73M
June 24, 2025	13.7	13.95	13.95	14.02	13.57	1.69M
June 23, 2025	13.23	13.6	13.6	13.68	13.2	1.65M
June 20, 2025	13.56	13.4	13.4	13.64	13.32	1.93M
June 18, 2025	13.51	13.5	13.5	13.8	13.48	1.25M
June 17, 2025	13.65	13.52	13.52	13.83	13.49	1.33M
June 16, 2025	13.85	13.78	13.78	13.88	13.59	3.2M
June 13, 2025	13.74	13.66	13.66	13.91	13.58	1.71M
June 12, 2025	14.03	13.93	13.93	14.11	13.9	1.42M
June 11, 2025	14.33	14.13	14.13	14.34	14.09	1.21M

Hayward Holdings, Inc. (HAYW) NYSE