-
5 DAY PERFORMANCE
-1.62% -
1 MONTH PERFORMANCE
+6.98% -
3 MONTH PERFORMANCE
+12.46% -
6 MONTH PERFORMANCE
+8.00% -
YEAR-TO-DATE PERFORMANCE
+16.10% -
1 YEAR PERFORMANCE
+46.88%
Hayward Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $16.07 | $15.78 (-1.8%) | $16.22 | $15.78 | 2.48 M | $3.40 B |
| 11/12/2024 | $15.87 | $15.90 (0.19%) | $16.08 | $15.79 | 1.89 M | $3.42 B |
| 11/11/2024 | $16.07 | $15.99 (-0.5%) | $16.25 | $15.83 | 2.52 M | $3.44 B |
| 11/08/2024 | $16.22 | $16.05 (-1.05%) | $16.38 | $15.97 | 3.01 M | $3.45 B |
| 11/07/2024 | $16.29 | $16.21 (-0.49%) | $16.49 | $16.03 | 3.03 M | $3.49 B |
| 11/06/2024 | $16.71 | $16.33 (-2.27%) | $16.87 | $16.16 | 2.30 M | $3.51 B |
| 11/05/2024 | $16.06 | $16.28 (1.37%) | $16.38 | $15.88 | 1.60 M | $3.50 B |
| 11/04/2024 | $16.15 | $16.19 (0.25%) | $16.78 | $16.11 | 2.23 M | $3.48 B |
| 11/01/2024 | $16.39 | $16.15 (-1.46%) | $16.56 | $16.12 | 2.41 M | $3.48 B |
| 10/31/2024 | $16.51 | $16.26 (-1.51%) | $16.69 | $16.22 | 3.24 M | $3.50 B |
| 10/30/2024 | $16.00 | $16.60 (3.75%) | $16.85 | $15.89 | 6.42 M | $3.57 B |
| 10/29/2024 | $15.99 | $15.67 (-2%) | $16.40 | $15.54 | 4.60 M | $3.37 B |
| 10/28/2024 | $14.92 | $14.80 (-0.8%) | $15.01 | $14.72 | 1.54 M | $3.19 B |
| 10/25/2024 | $15.14 | $14.83 (-2.05%) | $15.18 | $14.80 | 984,519 | $3.19 B |
| 10/24/2024 | $15.13 | $15.14 (0.07%) | $15.19 | $14.96 | 1.78 M | $3.25 B |
| 10/23/2024 | $15.14 | $14.97 (-1.12%) | $15.25 | $14.81 | 977,819 | $3.22 B |
| 10/22/2024 | $15.18 | $15.21 (0.2%) | $15.31 | $15.06 | 1.51 M | $3.27 B |
| 10/21/2024 | $15.56 | $15.32 (-1.54%) | $15.71 | $15.24 | 967,500 | $3.29 B |
| 10/18/2024 | $15.70 | $15.67 (-0.19%) | $15.87 | $15.55 | 1.53 M | $3.37 B |
| 10/17/2024 | $15.44 | $15.65 (1.36%) | $15.67 | $15.30 | 1.18 M | $3.36 B |
| 10/16/2024 | $15.16 | $15.46 (1.98%) | $15.58 | $15.15 | 1.24 M | $3.32 B |
| 10/15/2024 | $15.00 | $15.13 (0.87%) | $15.41 | $14.97 | 1.31 M | $3.25 B |
| 10/14/2024 | $14.76 | $15.00 (1.63%) | $15.02 | $14.63 | 630,836 | $3.22 B |
| 10/11/2024 | $14.56 | $14.76 (1.37%) | $14.89 | $14.48 | 685,506 | $3.17 B |
| 10/10/2024 | $14.28 | $14.58 (2.1%) | $14.62 | $14.15 | 1.60 M | $3.13 B |
| 10/09/2024 | $14.69 | $14.50 (-1.29%) | $14.72 | $14.43 | 1.04 M | $3.12 B |
| 10/08/2024 | $14.68 | $14.64 (-0.27%) | $14.77 | $14.51 | 1.11 M | $3.15 B |
| 10/07/2024 | $14.69 | $14.70 (0.07%) | $14.73 | $14.44 | 1.67 M | $3.16 B |
| 10/04/2024 | $14.97 | $14.79 (-1.2%) | $15.04 | $14.61 | 1.04 M | $3.18 B |
| 10/03/2024 | $14.88 | $14.89 (0.07%) | $15.00 | $14.75 | 1.57 M | $3.20 B |
| 10/02/2024 | $15.10 | $15.00 (-0.66%) | $15.21 | $14.94 | 907,100 | $3.22 B |
| 10/01/2024 | $15.29 | $15.18 (-0.72%) | $15.39 | $15.05 | 1.25 M | $3.26 B |
| 09/30/2024 | $15.23 | $15.34 (0.72%) | $15.50 | $15.11 | 1.97 M | $3.30 B |
| 09/27/2024 | $14.99 | $15.26 (1.8%) | $15.45 | $14.98 | 1.97 M | $3.28 B |
| 09/26/2024 | $14.61 | $14.80 (1.3%) | $14.82 | $14.54 | 1.08 M | $3.18 B |
| 09/25/2024 | $14.74 | $14.46 (-1.9%) | $14.80 | $14.41 | 1.52 M | $3.11 B |
| 09/24/2024 | $14.79 | $14.82 (0.2%) | $14.96 | $14.76 | 929,200 | $3.19 B |
| 09/23/2024 | $14.80 | $14.74 (-0.41%) | $14.92 | $14.66 | 1.46 M | $3.17 B |
| 09/20/2024 | $14.98 | $14.75 (-1.54%) | $15.09 | $14.73 | 5.22 M | $3.17 B |
| 09/19/2024 | $15.07 | $15.04 (-0.2%) | $15.25 | $14.91 | 3.17 M | $3.23 B |
| 09/18/2024 | $14.17 | $14.72 (3.88%) | $15.04 | $14.12 | 2.66 M | $3.16 B |
| 09/17/2024 | $13.70 | $14.14 (3.21%) | $14.19 | $13.70 | 2.46 M | $3.04 B |
| 09/16/2024 | $13.70 | $13.58 (-0.88%) | $13.95 | $13.47 | 3.18 M | $2.92 B |
| 09/13/2024 | $13.86 | $13.56 (-2.16%) | $13.89 | $12.92 | 6.43 M | $2.91 B |
| 09/12/2024 | $13.95 | $13.68 (-1.94%) | $14.10 | $13.47 | 2.29 M | $2.94 B |
| 09/11/2024 | $14.03 | $14.03 (0%) | $14.16 | $13.80 | 2.49 M | $3.02 B |
| 09/10/2024 | $14.19 | $14.11 (-0.56%) | $14.32 | $14.01 | 1.16 M | $3.03 B |
| 09/09/2024 | $13.99 | $14.08 (0.64%) | $14.18 | $13.79 | 1.21 M | $3.03 B |
| 09/06/2024 | $14.18 | $13.95 (-1.62%) | $14.43 | $13.85 | 1.39 M | $3.00 B |
| 09/05/2024 | $14.25 | $14.18 (-0.49%) | $14.37 | $14.12 | 1.28 M | $3.05 B |
| 09/04/2024 | $14.11 | $14.25 (0.99%) | $14.43 | $14.10 | 1.31 M | $3.06 B |
| 09/03/2024 | $14.80 | $14.18 (-4.19%) | $14.80 | $14.03 | 1.18 M | $3.05 B |
| 08/30/2024 | $14.82 | $14.84 (0.13%) | $14.88 | $14.66 | 1.21 M | $3.19 B |
| 08/29/2024 | $14.81 | $14.68 (-0.88%) | $14.90 | $14.60 | 883,304 | $3.15 B |
| 08/28/2024 | $14.68 | $14.70 (0.14%) | $14.91 | $14.67 | 1.17 M | $3.16 B |
| 08/27/2024 | $15.00 | $14.83 (-1.13%) | $15.01 | $14.72 | 688,410 | $3.19 B |
| 08/26/2024 | $15.16 | $15.02 (-0.92%) | $15.31 | $14.97 | 1.02 M | $3.23 B |
| 08/23/2024 | $14.51 | $15.01 (3.45%) | $15.09 | $14.40 | 821,324 | $3.23 B |
| 08/22/2024 | $14.42 | $14.41 (-0.07%) | $14.55 | $14.28 | 829,137 | $3.10 B |
| 08/21/2024 | $14.27 | $14.46 (1.33%) | $14.47 | $14.21 | 605,040 | $3.11 B |
| 08/20/2024 | $14.18 | $14.18 (0%) | $14.23 | $14.05 | 591,628 | $3.05 B |
| 08/19/2024 | $14.11 | $14.18 (0.5%) | $14.36 | $14.02 | 1.28 M | $3.05 B |
| 08/16/2024 | $14.07 | $14.05 (-0.14%) | $14.22 | $14.00 | 945,700 | $3.02 B |
| 08/15/2024 | $14.36 | $14.16 (-1.39%) | $14.36 | $14.04 | 1.86 M | $3.04 B |
| 08/14/2024 | $14.15 | $14.03 (-0.85%) | $14.29 | $13.89 | 1.44 M | $3.02 B |
| 08/13/2024 | $14.02 | $14.04 (0.14%) | $14.11 | $13.84 | 1.09 M | $3.02 B |