5 DAY PERFORMANCE
-4.94%
1 MONTH PERFORMANCE
-4.24%
3 MONTH PERFORMANCE
+1.54%
6 MONTH PERFORMANCE
-4.65%
YEAR-TO-DATE PERFORMANCE
+2.20%
1 YEAR PERFORMANCE
+10.81%
Hayward Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $16.29 | $15.80 (-3.01%) | $16.41 | $15.77 | 481.58 K | |
| 02/20/2026 | $16.36 | $16.27 (-0.55%) | $16.73 | $16.21 | 2.58 M | $3.53 B |
| 02/19/2026 | $16.22 | $16.37 (0.92%) | $16.45 | $16.14 | 1.49 M | $3.55 B |
| 02/18/2026 | $16.43 | $16.61 (1.1%) | $16.70 | $16.43 | 1.27 M | $3.60 B |
| 02/17/2026 | $16.61 | $16.48 (-0.78%) | $16.77 | $16.21 | 1.23 M | $3.57 B |
| 02/13/2026 | $16.55 | $16.71 (0.97%) | $16.91 | $16.51 | 1.18 M | $3.62 B |
| 02/12/2026 | $17.07 | $16.52 (-3.22%) | $17.24 | $16.49 | 1.99 M | $3.58 B |
| 02/11/2026 | $16.86 | $16.90 (0.24%) | $17.07 | $16.66 | 1.28 M | $3.66 B |
| 02/10/2026 | $16.71 | $16.93 (1.32%) | $17.05 | $16.65 | 1.28 M | $3.67 B |
| 02/09/2026 | $16.73 | $16.62 (-0.66%) | $16.87 | $16.56 | 1.74 M | $3.60 B |
| 02/06/2026 | $16.14 | $16.71 (3.53%) | $16.83 | $16.11 | 2.11 M | $3.62 B |
| 02/05/2026 | $16.17 | $15.98 (-1.18%) | $16.28 | $15.91 | 2.18 M | $3.46 B |
| 02/04/2026 | $15.90 | $16.21 (1.95%) | $16.36 | $15.79 | 2.60 M | $3.51 B |
| 02/03/2026 | $16.13 | $15.49 (-3.97%) | $16.22 | $15.36 | 3.63 M | $3.36 B |
| 02/02/2026 | $16.12 | $16.10 (-0.12%) | $16.27 | $15.93 | 1.37 M | $3.49 B |
| 01/30/2026 | $16.11 | $16.14 (0.19%) | $16.21 | $15.87 | 1.92 M | $3.50 B |
| 01/29/2026 | $16.40 | $16.30 (-0.61%) | $16.55 | $16.05 | 1.65 M | $3.53 B |
| 01/28/2026 | $16.43 | $16.30 (-0.79%) | $16.58 | $16.24 | 1.40 M | $3.53 B |
| 01/27/2026 | $16.38 | $16.40 (0.12%) | $16.52 | $16.23 | 957.12 K | $3.56 B |
| 01/26/2026 | $16.75 | $16.44 (-1.85%) | $16.75 | $16.36 | 866.40 K | $3.56 B |
| 01/23/2026 | $16.63 | $16.49 (-0.84%) | $16.70 | $16.36 | 1.24 M | $3.58 B |
| 01/22/2026 | $16.69 | $16.73 (0.24%) | $16.97 | $16.64 | 2.12 M | $3.63 B |
| 01/21/2026 | $16.72 | $16.74 (0.12%) | $16.90 | $16.56 | 2.36 M | $3.63 B |
| 01/20/2026 | $16.45 | $16.55 (0.61%) | $16.72 | $16.42 | 1.32 M | $3.59 B |
| 01/16/2026 | $16.78 | $16.85 (0.42%) | $16.91 | $16.74 | 1.32 M | $3.65 B |
| 01/15/2026 | $16.47 | $16.74 (1.64%) | $16.86 | $16.40 | 1.29 M | $3.63 B |
| 01/14/2026 | $16.46 | $16.50 (0.24%) | $16.56 | $16.11 | 1.50 M | $3.58 B |
| 01/13/2026 | $16.46 | $16.44 (-0.12%) | $16.66 | $16.34 | 1.72 M | $3.56 B |
| 01/12/2026 | $16.41 | $16.35 (-0.37%) | $16.42 | $16.19 | 1.65 M | $3.55 B |
| 01/09/2026 | $16.18 | $16.45 (1.67%) | $16.48 | $15.98 | 1.72 M | $3.57 B |
| 01/08/2026 | $15.52 | $16.07 (3.54%) | $16.10 | $15.50 | 1.27 M | $3.48 B |
| 01/07/2026 | $16.00 | $15.58 (-2.62%) | $16.02 | $15.58 | 1.29 M | $3.38 B |
| 01/06/2026 | $15.66 | $15.97 (1.98%) | $16.05 | $15.55 | 1.50 M | $3.46 B |
| 01/05/2026 | $15.71 | $15.86 (0.95%) | $16.08 | $15.71 | 1.43 M | $3.44 B |
| 01/02/2026 | $15.52 | $15.77 (1.61%) | $15.84 | $15.45 | 1.72 M | $3.42 B |
| 12/31/2025 | $15.74 | $15.45 (-1.84%) | $15.79 | $15.39 | 1.44 M | $3.35 B |
| 12/30/2025 | $15.75 | $15.75 (0%) | $15.90 | $15.69 | 1.06 M | $3.42 B |
| 12/29/2025 | $15.95 | $15.79 (-1%) | $16.01 | $15.75 | 831.60 K | $3.42 B |
| 12/26/2025 | $15.93 | $15.94 (0.06%) | $15.98 | $15.83 | 754.64 K | $3.46 B |
| 12/24/2025 | $16.05 | $15.95 (-0.62%) | $16.05 | $15.90 | 398.90 K | $3.46 B |
| 12/23/2025 | $15.98 | $15.98 (0%) | $16.06 | $15.91 | 828.50 K | $3.46 B |
| 12/22/2025 | $16.00 | $15.97 (-0.19%) | $16.17 | $15.90 | 1.44 M | $3.46 B |
| 12/19/2025 | $15.87 | $15.99 (0.76%) | $16.04 | $15.85 | 4.09 M | $3.47 B |
| 12/18/2025 | $16.03 | $15.99 (-0.25%) | $16.17 | $15.90 | 1.69 M | $3.47 B |
| 12/17/2025 | $15.88 | $15.78 (-0.63%) | $16.05 | $15.60 | 1.32 M | $3.42 B |
| 12/16/2025 | $16.03 | $15.93 (-0.62%) | $16.17 | $15.77 | 1.36 M | $3.45 B |
| 12/15/2025 | $16.10 | $15.97 (-0.81%) | $16.18 | $15.84 | 1.38 M | $3.46 B |
| 12/12/2025 | $16.11 | $16.01 (-0.62%) | $16.11 | $15.78 | 1.80 M | $3.47 B |
| 12/11/2025 | $16.05 | $16.03 (-0.12%) | $16.16 | $15.92 | 1.38 M | $3.48 B |
| 12/10/2025 | $15.69 | $15.99 (1.91%) | $16.07 | $15.65 | 1.80 M | $3.47 B |
| 12/09/2025 | $15.74 | $15.66 (-0.51%) | $15.94 | $15.65 | 973.81 K | $3.40 B |
| 12/08/2025 | $16.13 | $15.85 (-1.74%) | $16.32 | $15.81 | 1.35 M | $3.44 B |
| 12/05/2025 | $16.13 | $16.09 (-0.25%) | $16.25 | $16.05 | 1.06 M | $3.49 B |
| 12/04/2025 | $16.33 | $16.17 (-0.98%) | $16.41 | $16.13 | 781.11 K | $3.51 B |
| 12/03/2025 | $16.34 | $16.37 (0.18%) | $16.60 | $16.33 | 931.71 K | $3.55 B |
| 12/02/2025 | $16.42 | $16.37 (-0.3%) | $16.47 | $16.19 | 1.03 M | $3.55 B |
| 12/01/2025 | $16.29 | $16.36 (0.43%) | $16.51 | $16.14 | 1.48 M | $3.55 B |
| 11/28/2025 | $16.56 | $16.45 (-0.66%) | $16.59 | $16.40 | 730.90 K | $3.57 B |
| 11/26/2025 | $16.41 | $16.56 (0.91%) | $16.81 | $16.41 | 2.78 M | $3.59 B |
| 11/25/2025 | $15.92 | $16.51 (3.71%) | $16.60 | $15.92 | 2.33 M | $3.58 B |
| 11/24/2025 | $15.56 | $15.80 (1.54%) | $15.95 | $15.40 | 1.44 M | $3.43 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.
