5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
+22.62%
YEAR-TO-DATE PERFORMANCE
-0.39%
1 YEAR PERFORMANCE
+20.68%
Hayward Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $15.14 | $15.22 (0.53%) | $15.37 | $15.12 | 1.67 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 |
| 01/10/2025 | $14.33 | $14.35 (0.14%) | $14.43 | $14.23 | 1.14 M | $3.09 B |
| 01/08/2025 | $14.65 | $14.50 (-1.02%) | $14.69 | $14.43 | 1.52 M | $3.12 B |
| 01/07/2025 | $14.87 | $14.76 (-0.74%) | $14.97 | $14.67 | 1.25 M | $3.18 B |
| 01/06/2025 | $14.70 | $14.93 (1.56%) | $15.17 | $14.68 | 2.29 M | $3.21 B |
| 01/03/2025 | $15.31 | $15.20 (-0.72%) | $15.35 | $14.97 | 1.41 M | $3.27 B |
| 01/02/2025 | $15.45 | $15.18 (-1.75%) | $15.51 | $15.17 | 1.25 M | $3.27 B |
| 12/31/2024 | $15.32 | $15.29 (-0.2%) | $15.44 | $15.25 | 903,200 | $3.29 B |
| 12/30/2024 | $15.38 | $15.28 (-0.65%) | $15.48 | $15.19 | 1.32 M | $3.29 B |
| 12/27/2024 | $15.45 | $15.44 (-0.06%) | $15.60 | $15.26 | 1.04 M | $3.32 B |
| 12/26/2024 | $15.38 | $15.59 (1.37%) | $15.62 | $15.33 | 1.06 M | $3.36 B |
| 12/24/2024 | $15.49 | $15.45 (-0.26%) | $15.49 | $15.29 | 738,600 | $3.33 B |
| 12/23/2024 | $15.36 | $15.55 (1.24%) | $15.55 | $15.31 | 1.44 M | $3.35 B |
| 12/20/2024 | $15.33 | $15.44 (0.72%) | $15.66 | $15.30 | 2.92 M | $3.32 B |
| 12/19/2024 | $15.50 | $15.34 (-1.03%) | $15.64 | $15.33 | 3.89 M | $3.30 B |
| 12/18/2024 | $16.13 | $15.50 (-3.91%) | $16.22 | $15.48 | 3.53 M | $3.34 B |
| 12/17/2024 | $16.13 | $16.08 (-0.31%) | $16.23 | $16.00 | 3.52 M | $3.46 B |
| 12/16/2024 | $16.26 | $16.19 (-0.43%) | $16.39 | $16.00 | 2.23 M | $3.48 B |
| 12/13/2024 | $16.55 | $16.25 (-1.81%) | $16.75 | $16.02 | 2.15 M | $3.50 B |
| 12/12/2024 | $16.24 | $16.52 (1.72%) | $16.55 | $16.20 | 1.89 M | $3.56 B |
| 12/11/2024 | $16.15 | $16.27 (0.74%) | $16.29 | $15.90 | 1.63 M | $3.50 B |
| 12/10/2024 | $15.95 | $15.97 (0.13%) | $16.02 | $15.72 | 1.62 M | $3.44 B |
| 12/09/2024 | $16.10 | $15.99 (-0.68%) | $16.20 | $15.94 | 1.41 M | $3.44 B |
| 12/06/2024 | $15.92 | $16.05 (0.82%) | $16.14 | $15.77 | 1.76 M | $3.45 B |
| 12/05/2024 | $15.92 | $15.79 (-0.82%) | $15.99 | $15.78 | 1.27 M | $3.40 B |
| 12/04/2024 | $15.91 | $16.01 (0.63%) | $16.10 | $15.88 | 1.52 M | $3.45 B |
| 12/03/2024 | $15.98 | $15.98 (0%) | $16.15 | $15.93 | 1.37 M | $3.44 B |
| 12/02/2024 | $16.08 | $16.00 (-0.5%) | $16.17 | $15.87 | 1.86 M | $3.44 B |
| 11/29/2024 | $16.22 | $16.16 (-0.37%) | $16.35 | $16.00 | 1.04 M | $3.48 B |
| 11/27/2024 | $16.38 | $16.18 (-1.22%) | $16.55 | $15.98 | 2.12 M | $3.48 B |
| 11/26/2024 | $16.17 | $16.33 (0.99%) | $16.42 | $15.91 | 2.14 M | $3.51 B |
| 11/25/2024 | $16.22 | $16.40 (1.11%) | $16.84 | $16.22 | 3.66 M | $3.53 B |
| 11/22/2024 | $16.11 | $16.06 (-0.31%) | $16.17 | $15.88 | 2.58 M | $3.46 B |
| 11/21/2024 | $15.81 | $15.99 (1.14%) | $16.10 | $15.81 | 2.28 M | $3.44 B |
| 11/20/2024 | $16.06 | $15.75 (-1.93%) | $16.18 | $15.71 | 1.57 M | $3.39 B |
| 11/19/2024 | $16.00 | $15.93 (-0.44%) | $16.13 | $15.77 | 2.62 M | $3.43 B |
| 11/18/2024 | $16.06 | $16.10 (0.25%) | $16.36 | $15.92 | 1.69 M | $3.47 B |
| 11/15/2024 | $15.68 | $16.06 (2.42%) | $16.07 | $15.63 | 2.74 M | $3.46 B |
| 11/14/2024 | $15.78 | $15.75 (-0.19%) | $15.97 | $15.71 | 1.98 M | $3.39 B |
| 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 |