5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
+14.03%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
+2.41%
Hayward Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.49 | $16.17 (-1.94%) | $16.49 | $16.13 | 594.08 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 |
| 11/21/2025 | $15.21 | $15.55 (2.24%) | $15.63 | $15.21 | 1.26 M | $3.37 B |
| 11/20/2025 | $15.28 | $15.11 (-1.11%) | $15.40 | $14.98 | 1.36 M | $3.28 B |
| 11/19/2025 | $15.27 | $15.11 (-1.05%) | $15.35 | $15.00 | 1.38 M | $3.28 B |
| 11/18/2025 | $15.23 | $15.26 (0.2%) | $15.38 | $15.05 | 1.88 M | $3.31 B |
| 11/17/2025 | $15.56 | $15.29 (-1.74%) | $15.56 | $15.25 | 2.13 M | $3.32 B |
| 11/14/2025 | $15.57 | $15.53 (-0.26%) | $15.71 | $14.83 | 1.13 M | $3.37 B |
| 11/13/2025 | $15.97 | $15.78 (-1.19%) | $16.14 | $15.65 | 1.44 M | $3.42 B |
| 11/12/2025 | $16.19 | $16.04 (-0.93%) | $16.41 | $16.01 | 1.46 M | $3.48 B |
| 11/11/2025 | $16.15 | $16.10 (-0.31%) | $16.22 | $15.98 | 1.01 M | $3.49 B |
| 11/10/2025 | $15.95 | $16.13 (1.13%) | $16.20 | $15.86 | 1.37 M | $3.50 B |
| 11/07/2025 | $15.93 | $15.89 (-0.25%) | $16.04 | $15.73 | 1.56 M | $3.45 B |
| 11/06/2025 | $16.19 | $15.99 (-1.24%) | $16.37 | $15.97 | 1.92 M | $3.47 B |
| 11/05/2025 | $16.07 | $16.12 (0.31%) | $16.24 | $15.89 | 2.46 M | $3.50 B |
| 11/04/2025 | $16.41 | $16.19 (-1.34%) | $16.53 | $16.15 | 3.07 M | $3.51 B |
| 11/03/2025 | $16.83 | $16.55 (-1.66%) | $16.94 | $16.46 | 3.65 M | $3.59 B |
| 10/31/2025 | $17.20 | $16.97 (-1.34%) | $17.29 | $16.83 | 2.78 M | $3.68 B |
| 10/30/2025 | $17.18 | $17.22 (0.23%) | $17.73 | $17.08 | 4.64 M | $3.73 B |
| 10/29/2025 | $17.00 | $17.17 (1%) | $17.65 | $16.73 | 7.88 M | $3.72 B |
| 10/28/2025 | $15.43 | $15.33 (-0.65%) | $15.51 | $15.24 | 1.84 M | $3.32 B |
| 10/27/2025 | $15.60 | $15.43 (-1.09%) | $15.69 | $15.35 | 1.41 M | $3.35 B |
| 10/24/2025 | $15.58 | $15.57 (-0.06%) | $15.78 | $15.51 | 1.72 M | $3.37 B |
| 10/23/2025 | $15.02 | $15.34 (2.13%) | $15.37 | $14.93 | 2.30 M | $3.32 B |
| 10/22/2025 | $15.43 | $15.04 (-2.53%) | $15.63 | $15.04 | 1.81 M | $3.25 B |
| 10/21/2025 | $15.40 | $15.54 (0.91%) | $15.66 | $15.29 | 1.71 M | $3.36 B |
| 10/20/2025 | $15.31 | $15.43 (0.78%) | $15.53 | $15.17 | 1.15 M | $3.34 B |
| 10/17/2025 | $15.21 | $15.22 (0.07%) | $15.40 | $15.09 | 1.11 M | $3.29 B |
| 10/16/2025 | $15.48 | $15.25 (-1.49%) | $15.56 | $15.15 | 1.04 M | $3.30 B |
| 10/15/2025 | $15.53 | $15.45 (-0.52%) | $15.72 | $15.32 | 1.15 M | $3.34 B |
| 10/14/2025 | $14.87 | $15.44 (3.83%) | $15.57 | $14.84 | 1.17 M | $3.34 B |
| 10/13/2025 | $14.96 | $15.02 (0.4%) | $15.17 | $14.96 | 1.02 M | $3.25 B |
| 10/10/2025 | $15.32 | $14.83 (-3.2%) | $15.45 | $14.83 | 1.45 M | $3.21 B |
| 10/09/2025 | $15.60 | $15.26 (-2.18%) | $15.64 | $15.18 | 1.16 M | $3.30 B |
| 10/08/2025 | $15.51 | $15.59 (0.52%) | $15.72 | $15.44 | 2.31 M | $3.37 B |
| 10/07/2025 | $15.63 | $15.45 (-1.15%) | $15.71 | $15.38 | 1.17 M | $3.34 B |
| 10/06/2025 | $15.47 | $15.57 (0.65%) | $15.66 | $15.26 | 1.49 M | $3.37 B |
| 10/03/2025 | $15.49 | $15.44 (-0.32%) | $15.70 | $15.44 | 1.69 M | $3.34 B |
| 10/02/2025 | $15.21 | $15.43 (1.45%) | $15.45 | $15.19 | 1.40 M | $3.34 B |
| 10/01/2025 | $15.11 | $15.24 (0.86%) | $15.31 | $15.03 | 1.71 M | $3.30 B |
| 09/30/2025 | $14.93 | $15.12 (1.27%) | $15.12 | $14.87 | 1.46 M | $3.27 B |
| 09/29/2025 | $14.95 | $14.92 (-0.2%) | $15.03 | $14.76 | 1.54 M | $3.23 B |
| 09/26/2025 | $14.64 | $14.85 (1.43%) | $14.93 | $14.64 | 1.77 M | $3.21 B |
| 09/25/2025 | $14.57 | $14.54 (-0.21%) | $14.70 | $14.42 | 1.61 M | $3.15 B |
| 09/24/2025 | $14.84 | $14.70 (-0.94%) | $14.96 | $14.70 | 1.87 M | $3.18 B |
| 09/23/2025 | $14.91 | $14.86 (-0.34%) | $15.06 | $14.71 | 2.01 M | $3.22 B |
| 09/22/2025 | $14.98 | $14.84 (-0.93%) | $14.98 | $14.68 | 2.72 M | $3.21 B |
| 09/19/2025 | $15.32 | $14.92 (-2.61%) | $15.34 | $14.88 | 17.80 M | $3.23 B |
| 09/18/2025 | $15.14 | $15.32 (1.19%) | $15.40 | $15.06 | 2.31 M | $3.31 B |
| 09/17/2025 | $15.61 | $15.11 (-3.2%) | $15.86 | $15.06 | 2.42 M | $3.27 B |
| 09/16/2025 | $15.59 | $15.56 (-0.19%) | $15.70 | $15.45 | 1.80 M | $3.37 B |
| 09/15/2025 | $15.68 | $15.57 (-0.7%) | $15.74 | $15.48 | 2.77 M | $3.37 B |
| 09/12/2025 | $16.00 | $15.59 (-2.56%) | $16.06 | $15.54 | 1.40 M | $3.37 B |
| 09/11/2025 | $15.80 | $16.06 (1.65%) | $16.11 | $15.79 | 1.62 M | $3.48 B |
| 09/10/2025 | $15.63 | $15.70 (0.45%) | $15.84 | $15.61 | 1.55 M | $3.40 B |
| 09/09/2025 | $16.12 | $15.64 (-2.98%) | $16.20 | $15.56 | 1.99 M | $3.38 B |
| 09/08/2025 | $16.24 | $16.21 (-0.18%) | $16.28 | $15.93 | 2.83 M | $3.51 B |
| 09/05/2025 | $16.21 | $16.26 (0.31%) | $16.54 | $15.98 | 2.65 M | $3.52 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.
