Hayward Inc. (HAYW)
NYSE: HAYW
· Real-Time Price · USD
14.54
-0.16 (-1.09%)
At close: Sep 25, 2025, 3:59 PM
14.31
-1.62%
After-hours: Sep 25, 2025, 06:57 PM EDT
HAYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 14.84 | 14.96 | 14.70 | 14.70 | 14.70 | -1.08% | 1,601,994 |
| Sep 23, 2025 | 14.91 | 15.06 | 14.71 | 14.86 | 14.86 | 0.13% | 2,005,800 |
| Sep 22, 2025 | 14.98 | 14.98 | 14.68 | 14.84 | 14.84 | -0.54% | 2,720,600 |
| Sep 19, 2025 | 15.32 | 15.34 | 14.88 | 14.92 | 14.92 | -2.61% | 17,799,102 |
| Sep 18, 2025 | 15.14 | 15.40 | 15.06 | 15.32 | 15.32 | 1.39% | 2,305,736 |
| Sep 17, 2025 | 15.61 | 15.86 | 15.06 | 15.11 | 15.11 | -2.89% | 2,423,100 |
| Sep 16, 2025 | 15.59 | 15.70 | 15.45 | 15.56 | 15.56 | -0.06% | 1,795,647 |
| Sep 15, 2025 | 15.68 | 15.74 | 15.48 | 15.57 | 15.57 | -0.13% | 2,765,500 |
| Sep 12, 2025 | 16.00 | 16.06 | 15.54 | 15.59 | 15.59 | -2.93% | 1,399,414 |
| Sep 11, 2025 | 15.80 | 16.11 | 15.79 | 16.06 | 16.06 | 2.29% | 1,620,400 |
| Sep 10, 2025 | 15.63 | 15.84 | 15.61 | 15.70 | 15.70 | 0.38% | 1,550,288 |
| Sep 9, 2025 | 16.12 | 16.20 | 15.56 | 15.64 | 15.64 | -3.52% | 1,987,114 |
| Sep 8, 2025 | 16.24 | 16.28 | 15.93 | 16.21 | 16.21 | -0.31% | 2,826,714 |
| Sep 5, 2025 | 16.21 | 16.54 | 15.98 | 16.26 | 16.26 | 1.56% | 2,651,400 |
| Sep 4, 2025 | 15.65 | 16.05 | 15.55 | 16.01 | 16.01 | 2.89% | 2,122,000 |
| Sep 3, 2025 | 15.70 | 15.83 | 15.55 | 15.56 | 15.56 | -1.33% | 2,127,011 |
| Sep 2, 2025 | 15.83 | 15.91 | 15.65 | 15.77 | 15.77 | -1.93% | 1,939,400 |
| Aug 29, 2025 | 16.23 | 16.27 | 15.98 | 16.08 | 16.08 | -0.74% | 1,447,600 |
| Aug 28, 2025 | 16.35 | 16.35 | 16.15 | 16.20 | 16.20 | -0.43% | 2,058,145 |
| Aug 27, 2025 | 16.16 | 16.38 | 16.14 | 16.27 | 16.27 | 0.25% | 1,830,711 |