5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-14.26%
3 MONTH PERFORMANCE
-16.17%
6 MONTH PERFORMANCE
-18.50%
YEAR-TO-DATE PERFORMANCE
-21.32%
1 YEAR PERFORMANCE
-13.14%
Hayward Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 763,500 | $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 |
| 03/04/2025 | $14.47 | $14.20 (-1.87%) | $14.54 | $13.97 | 2.95 M | $3.06 B |
| 03/03/2025 | $14.60 | $14.64 (0.27%) | $14.95 | $14.51 | 2.98 M | $3.16 B |
| 02/28/2025 | $14.68 | $14.49 (-1.29%) | $14.81 | $14.18 | 4.14 M | $3.12 B |
| 02/27/2025 | $15.62 | $14.76 (-5.51%) | $15.62 | $14.44 | 3.90 M | $3.18 B |
| 02/26/2025 | $14.53 | $14.38 (-1.03%) | $14.60 | $14.33 | 1.45 M | $3.10 B |
| 02/25/2025 | $14.36 | $14.41 (0.35%) | $14.49 | $14.22 | 1.88 M | $3.11 B |
| 02/24/2025 | $14.27 | $14.29 (0.14%) | $14.44 | $14.13 | 1.93 M | $3.08 B |
| 02/21/2025 | $14.55 | $14.25 (-2.06%) | $14.56 | $14.15 | 1.39 M | $3.07 B |
| 02/20/2025 | $14.70 | $14.44 (-1.77%) | $14.78 | $14.35 | 2.36 M | $3.11 B |
| 02/19/2025 | $14.32 | $14.68 (2.51%) | $14.73 | $14.27 | 1.71 M | $3.16 B |
| 02/18/2025 | $14.46 | $14.42 (-0.28%) | $14.52 | $14.34 | 1.51 M | $3.10 B |
| 02/14/2025 | $14.20 | $14.50 (2.11%) | $14.54 | $14.19 | 1.72 M | $3.12 B |
| 02/13/2025 | $14.10 | $14.17 (0.5%) | $14.23 | $14.00 | 2.55 M | $3.05 B |
| 02/12/2025 | $14.15 | $14.10 (-0.35%) | $14.19 | $13.89 | 1.75 M | $3.03 B |
| 02/11/2025 | $14.01 | $14.35 (2.43%) | $14.48 | $13.95 | 1.32 M | $3.09 B |
| 02/10/2025 | $14.24 | $14.05 (-1.33%) | $14.27 | $14.01 | 1.87 M | $3.02 B |
| 02/07/2025 | $14.66 | $14.16 (-3.41%) | $14.66 | $14.13 | 1.53 M | $3.05 B |
| 02/06/2025 | $14.72 | $14.69 (-0.2%) | $14.78 | $14.61 | 1.06 M | $3.16 B |
| 02/05/2025 | $14.72 | $14.60 (-0.82%) | $14.72 | $14.35 | 1.55 M | $3.14 B |
| 02/04/2025 | $14.21 | $14.25 (0.28%) | $14.54 | $14.20 | 1.58 M | $3.07 B |
| 02/03/2025 | $14.76 | $14.33 (-2.91%) | $14.81 | $14.23 | 2.02 M | $3.08 B |
| 01/31/2025 | $15.20 | $15.06 (-0.92%) | $15.36 | $15.05 | 1.97 M | $3.24 B |
| 01/30/2025 | $14.85 | $15.26 (2.76%) | $15.31 | $14.85 | 1.52 M | $3.28 B |
| 01/29/2025 | $15.11 | $14.77 (-2.25%) | $15.11 | $14.66 | 993,800 | $3.18 B |
| 01/28/2025 | $15.12 | $15.11 (-0.07%) | $15.20 | $14.98 | 886,336 | $3.25 B |
| 01/27/2025 | $15.06 | $15.22 (1.06%) | $15.45 | $14.94 | 1.73 M | $3.28 B |
| 01/24/2025 | $15.20 | $15.08 (-0.79%) | $15.26 | $15.07 | 1.69 M | $3.25 B |
| 01/23/2025 | $15.15 | $15.18 (0.2%) | $15.26 | $15.10 | 911,700 | $3.27 B |
| 01/22/2025 | $15.20 | $15.17 (-0.2%) | $15.23 | $15.11 | 1.27 M | $3.27 B |
| 01/21/2025 | $15.14 | $15.22 (0.53%) | $15.37 | $15.12 | 1.69 M | $3.28 B |
| 01/17/2025 | $15.04 | $15.10 (0.4%) | $15.22 | $15.03 | 1.21 M | $3.25 B |
| 01/16/2025 | $14.80 | $14.94 (0.95%) | $15.01 | $14.58 | 1.05 M | $3.22 B |
| 01/15/2025 | $14.84 | $14.88 (0.27%) | $14.96 | $14.72 | 1.64 M | $3.20 B |
| 01/14/2025 | $14.36 | $14.43 (0.49%) | $14.56 | $14.32 | 2.38 M | $3.11 B |
| 01/13/2025 | $14.25 | $14.31 (0.42%) | $14.35 | $14.20 | 1.75 M | $3.08 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.
