5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+0.89%
3 MONTH PERFORMANCE
-3.18%
6 MONTH PERFORMANCE
-10.23%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
+2.05%
Hayward Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $14.15 | $14.18 (0.21%) | $14.26 | $13.97 | 1.34 M | $3.06 B |
| 06/04/2025 | $14.09 | $14.15 (0.43%) | $14.24 | $14.09 | 1.14 M | $3.06 B |
| 06/03/2025 | $13.73 | $14.10 (2.69%) | $14.12 | $13.68 | 1.30 M | $3.05 B |
| 06/02/2025 | $13.89 | $13.76 (-0.94%) | $13.97 | $13.60 | 1.58 M | $2.97 B |
| 05/30/2025 | $13.95 | $13.95 (0%) | $14.01 | $13.80 | 1.88 M | $3.01 B |
| 05/29/2025 | $14.08 | $14.07 (-0.07%) | $14.14 | $13.99 | 1.22 M | $3.04 B |
| 05/28/2025 | $14.06 | $13.96 (-0.71%) | $14.12 | $13.89 | 1.28 M | $3.01 B |
| 05/27/2025 | $13.82 | $14.05 (1.66%) | $14.09 | $13.67 | 1.27 M | $3.03 B |
| 05/23/2025 | $13.44 | $13.61 (1.26%) | $13.70 | $13.42 | 946.76 K | $2.94 B |
| 05/22/2025 | $13.71 | $13.74 (0.22%) | $13.78 | $13.57 | 1.61 M | $2.97 B |
| 05/21/2025 | $14.14 | $13.77 (-2.62%) | $14.23 | $13.75 | 1.03 M | $2.97 B |
| 05/20/2025 | $14.42 | $14.31 (-0.76%) | $14.45 | $14.27 | 807.72 K | $3.09 B |
| 05/19/2025 | $14.23 | $14.43 (1.41%) | $14.49 | $14.23 | 1.26 M | $3.12 B |
| 05/16/2025 | $14.45 | $14.49 (0.28%) | $14.53 | $14.28 | 1.90 M | $3.13 B |
| 05/15/2025 | $14.49 | $14.34 (-1.04%) | $14.49 | $14.28 | 1.55 M | $3.10 B |
| 05/14/2025 | $14.70 | $14.47 (-1.56%) | $14.83 | $14.46 | 986.51 K | $3.12 B |
| 05/13/2025 | $14.83 | $14.76 (-0.47%) | $14.89 | $14.58 | 2.29 M | $3.19 B |
| 05/12/2025 | $14.83 | $14.74 (-0.61%) | $14.97 | $14.58 | 2.38 M | $3.18 B |
| 05/09/2025 | $14.30 | $14.18 (-0.84%) | $14.30 | $13.98 | 2.16 M | $3.06 B |
| 05/08/2025 | $13.90 | $14.05 (1.08%) | $14.28 | $13.82 | 1.23 M | $3.03 B |
| 05/07/2025 | $13.88 | $13.76 (-0.86%) | $13.94 | $13.65 | 1.61 M | $2.97 B |
| 05/06/2025 | $13.93 | $13.82 (-0.79%) | $14.13 | $13.82 | 1.81 M | $2.98 B |
| 05/05/2025 | $13.97 | $14.05 (0.57%) | $14.19 | $13.90 | 1.35 M | $3.03 B |
| 05/02/2025 | $14.06 | $14.04 (-0.14%) | $14.31 | $13.99 | 2.35 M | $3.03 B |
| 05/01/2025 | $13.73 | $14.02 (2.11%) | $14.24 | $13.07 | 3.78 M | $3.03 B |
| 04/30/2025 | $12.98 | $13.33 (2.7%) | $13.39 | $12.94 | 2.60 M | $2.88 B |
| 04/29/2025 | $13.08 | $13.25 (1.3%) | $13.29 | $13.02 | 2.26 M | $2.86 B |
| 04/28/2025 | $12.89 | $13.16 (2.09%) | $13.18 | $12.89 | 2.00 M | $2.84 B |
| 04/25/2025 | $12.78 | $12.89 (0.86%) | $12.91 | $12.63 | 1.30 M | $2.78 B |
| 04/24/2025 | $12.52 | $12.78 (2.08%) | $12.83 | $12.36 | 1.49 M | $2.76 B |
| 04/23/2025 | $12.46 | $12.50 (0.32%) | $12.87 | $12.35 | 2.61 M | $2.69 B |
| 04/22/2025 | $11.85 | $12.05 (1.69%) | $12.08 | $11.78 | 1.83 M | $2.60 B |
| 04/21/2025 | $11.81 | $11.60 (-1.78%) | $11.95 | $11.39 | 1.23 M | $2.50 B |
| 04/17/2025 | $11.94 | $12.00 (0.5%) | $12.13 | $11.91 | 969.40 K | $2.59 B |
| 04/16/2025 | $12.02 | $11.89 (-1.08%) | $12.12 | $11.69 | 1.21 M | $2.56 B |
| 04/15/2025 | $12.28 | $12.12 (-1.3%) | $12.39 | $12.04 | 1.32 M | $2.61 B |
| 04/14/2025 | $12.39 | $12.22 (-1.37%) | $12.39 | $12.02 | 1.91 M | $2.63 B |
| 04/11/2025 | $11.85 | $12.04 (1.6%) | $12.16 | $11.55 | 2.18 M | $2.60 B |
| 04/10/2025 | $12.12 | $11.94 (-1.49%) | $12.19 | $11.47 | 2.54 M | $2.57 B |
| 04/09/2025 | $11.19 | $12.40 (10.81%) | $12.50 | $11.11 | 3.03 M | $2.67 B |
| 04/08/2025 | $12.03 | $11.32 (-5.9%) | $12.18 | $11.10 | 2.46 M | $2.44 B |
| 04/07/2025 | $11.75 | $11.72 (-0.26%) | $12.27 | $11.43 | 2.70 M | $2.53 B |
| 04/04/2025 | $12.04 | $12.20 (1.33%) | $12.37 | $11.54 | 4.82 M | $2.63 B |
| 04/03/2025 | $13.19 | $12.43 (-5.76%) | $13.20 | $12.13 | 5.04 M | $2.68 B |
| 04/02/2025 | $13.53 | $14.06 (3.92%) | $14.08 | $13.53 | 3.33 M | $3.03 B |
| 04/01/2025 | $13.86 | $13.67 (-1.37%) | $13.91 | $13.56 | 2.18 M | $2.95 B |
| 03/31/2025 | $13.62 | $13.92 (2.2%) | $13.99 | $13.45 | 2.66 M | $3.00 B |
| 03/28/2025 | $13.94 | $13.74 (-1.43%) | $14.04 | $13.70 | 1.68 M | $2.96 B |
| 03/27/2025 | $14.23 | $14.01 (-1.55%) | $14.25 | $13.82 | 1.76 M | $3.02 B |
| 03/26/2025 | $14.42 | $14.24 (-1.25%) | $14.51 | $14.22 | 763.50 K | $3.07 B |
| 03/25/2025 | $14.25 | $14.40 (1.05%) | $14.53 | $14.24 | 1.33 M | $3.10 B |
| 03/24/2025 | $14.07 | $14.26 (1.35%) | $14.40 | $14.07 | 1.38 M | $3.07 B |
| 03/21/2025 | $14.11 | $13.99 (-0.85%) | $14.17 | $13.89 | 1.82 M | $3.02 B |
| 03/20/2025 | $14.25 | $14.23 (-0.14%) | $14.56 | $14.22 | 1.27 M | $3.07 B |
| 03/19/2025 | $14.18 | $14.41 (1.62%) | $14.47 | $14.11 | 1.14 M | $3.11 B |
| 03/18/2025 | $14.11 | $14.22 (0.78%) | $14.28 | $14.03 | 1.13 M | $3.07 B |
| 03/17/2025 | $14.08 | $14.25 (1.21%) | $14.31 | $14.08 | 1.15 M | $3.07 B |
| 03/14/2025 | $13.84 | $14.16 (2.31%) | $14.19 | $13.83 | 1.21 M | $3.05 B |
| 03/13/2025 | $14.08 | $13.64 (-3.12%) | $14.12 | $13.61 | 1.42 M | $2.94 B |
| 03/12/2025 | $14.21 | $14.03 (-1.27%) | $14.30 | $13.90 | 1.54 M | $3.02 B |
| 03/11/2025 | $14.48 | $14.19 (-2%) | $14.55 | $14.04 | 1.57 M | $3.06 B |
| 03/10/2025 | $14.87 | $14.47 (-2.69%) | $14.98 | $14.45 | 2.31 M | $3.12 B |
| 03/07/2025 | $14.73 | $15.00 (1.83%) | $15.14 | $14.63 | 2.28 M | $3.23 B |
| 03/06/2025 | $14.50 | $14.84 (2.34%) | $14.87 | $14.50 | 2.75 M | $3.20 B |
| 03/05/2025 | $14.29 | $14.64 (2.45%) | $14.65 | $14.26 | 2.02 M | $3.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
