Hayward Inc. (HAYW)
13.80
-0.21 (-1.50%)
At close: Mar 28, 2025, 12:00 PM
HAYW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 14.23 | 14.25 | 13.82 | 14.01 | -0.23 | -1.62% | 1,740,413 |
| Mar 26, 2025 | 14.42 | 14.51 | 14.22 | 14.24 | -0.16 | -1.11% | 763,500 |
| Mar 25, 2025 | 14.25 | 14.53 | 14.24 | 14.40 | 0.14 | 0.98% | 1,332,725 |
| Mar 24, 2025 | 14.07 | 14.40 | 14.07 | 14.26 | 0.27 | 1.93% | 1,375,200 |
| Mar 21, 2025 | 14.11 | 14.17 | 13.89 | 13.99 | -0.24 | -1.69% | 1,816,700 |
| Mar 20, 2025 | 14.25 | 14.56 | 14.22 | 14.23 | -0.18 | -1.25% | 1,274,300 |
| Mar 19, 2025 | 14.18 | 14.47 | 14.11 | 14.41 | 0.19 | 1.34% | 1,139,600 |
| Mar 18, 2025 | 14.11 | 14.28 | 14.03 | 14.22 | -0.03 | -0.21% | 1,126,400 |
| Mar 17, 2025 | 14.08 | 14.31 | 14.08 | 14.25 | 0.09 | 0.64% | 1,149,400 |
| Mar 14, 2025 | 13.84 | 14.19 | 13.83 | 14.16 | 0.52 | 3.81% | 1,212,332 |
| Mar 13, 2025 | 14.08 | 14.12 | 13.61 | 13.64 | -0.39 | -2.78% | 1,418,049 |
| Mar 12, 2025 | 14.21 | 14.30 | 13.90 | 14.03 | -0.16 | -1.13% | 1,540,300 |
| Mar 11, 2025 | 14.48 | 14.55 | 14.04 | 14.19 | -0.28 | -1.94% | 1,569,228 |
| Mar 10, 2025 | 14.87 | 14.98 | 14.45 | 14.47 | -0.53 | -3.53% | 2,310,900 |
| Mar 7, 2025 | 14.73 | 15.14 | 14.63 | 15.00 | 0.16 | 1.08% | 2,283,100 |
| Mar 6, 2025 | 14.50 | 14.87 | 14.50 | 14.84 | 0.20 | 1.37% | 2,751,507 |
| Mar 5, 2025 | 14.29 | 14.65 | 14.26 | 14.64 | 0.44 | 3.10% | 2,023,600 |
| Mar 4, 2025 | 14.47 | 14.54 | 13.97 | 14.20 | -0.44 | -3.01% | 2,948,300 |
| Mar 3, 2025 | 14.60 | 14.95 | 14.51 | 14.64 | 0.15 | 1.04% | 2,983,000 |
| Feb 28, 2025 | 14.68 | 14.81 | 14.18 | 14.49 | -0.27 | -1.83% | 4,140,800 |
| Feb 27, 2025 | 15.62 | 15.62 | 14.44 | 14.76 | 0.38 | 2.64% | 3,898,700 |
| Feb 26, 2025 | 14.53 | 14.60 | 14.33 | 14.38 | -0.03 | -0.21% | 1,448,341 |
| Feb 25, 2025 | 14.36 | 14.49 | 14.22 | 14.41 | 0.12 | 0.84% | 1,881,115 |
| Feb 24, 2025 | 14.27 | 14.44 | 14.13 | 14.29 | 0.04 | 0.28% | 1,925,349 |
| Feb 21, 2025 | 14.55 | 14.56 | 14.15 | 14.25 | -0.19 | -1.32% | 1,386,836 |
| Feb 20, 2025 | 14.70 | 14.78 | 14.35 | 14.44 | -0.24 | -1.63% | 2,359,033 |
| Feb 19, 2025 | 14.32 | 14.73 | 14.27 | 14.68 | 0.26 | 1.80% | 1,707,105 |
| Feb 18, 2025 | 14.46 | 14.52 | 14.34 | 14.42 | -0.08 | -0.55% | 1,508,900 |
| Feb 14, 2025 | 14.20 | 14.54 | 14.19 | 14.50 | 0.33 | 2.33% | 1,724,900 |
| Feb 13, 2025 | 14.10 | 14.23 | 14.00 | 14.17 | 0.07 | 0.50% | 2,549,000 |
| Feb 12, 2025 | 14.15 | 14.19 | 13.89 | 14.10 | -0.25 | -1.74% | 1,753,941 |
| Feb 11, 2025 | 14.01 | 14.48 | 13.95 | 14.35 | 0.30 | 2.14% | 1,317,140 |
| Feb 10, 2025 | 14.24 | 14.27 | 14.01 | 14.05 | -0.11 | -0.78% | 1,865,600 |
| Feb 7, 2025 | 14.66 | 14.66 | 14.13 | 14.16 | -0.53 | -3.61% | 1,531,908 |
| Feb 6, 2025 | 14.72 | 14.78 | 14.61 | 14.69 | 0.09 | 0.62% | 1,059,611 |
| Feb 5, 2025 | 14.72 | 14.72 | 14.35 | 14.60 | 0.35 | 2.46% | 1,550,828 |
| Feb 4, 2025 | 14.21 | 14.54 | 14.20 | 14.25 | -0.08 | -0.56% | 1,576,413 |
| Feb 3, 2025 | 14.76 | 14.81 | 14.23 | 14.33 | -0.73 | -4.85% | 2,021,925 |
| Jan 31, 2025 | 15.20 | 15.36 | 15.05 | 15.06 | -0.20 | -1.31% | 1,974,434 |
| Jan 30, 2025 | 14.85 | 15.31 | 14.85 | 15.26 | 0.49 | 3.32% | 1,521,500 |
| Jan 29, 2025 | 15.11 | 15.11 | 14.66 | 14.77 | -0.34 | -2.25% | 993,800 |
| Jan 28, 2025 | 15.12 | 15.20 | 14.98 | 15.11 | -0.11 | -0.72% | 886,336 |
| Jan 27, 2025 | 15.06 | 15.45 | 14.94 | 15.22 | 0.14 | 0.93% | 1,725,707 |
| Jan 24, 2025 | 15.20 | 15.26 | 15.07 | 15.08 | -0.10 | -0.66% | 1,685,300 |
| Jan 23, 2025 | 15.15 | 15.26 | 15.10 | 15.18 | 0.01 | 0.07% | 911,700 |
| Jan 22, 2025 | 15.20 | 15.23 | 15.11 | 15.17 | -0.05 | -0.33% | 1,269,349 |
| Jan 21, 2025 | 15.14 | 15.37 | 15.12 | 15.22 | 0.12 | 0.79% | 1,692,806 |
| Jan 17, 2025 | 15.04 | 15.22 | 15.03 | 15.10 | 0.16 | 1.07% | 1,209,543 |
| Jan 16, 2025 | 14.80 | 15.01 | 14.58 | 14.94 | 0.06 | 0.40% | 1,050,621 |
| Jan 15, 2025 | 14.84 | 14.96 | 14.72 | 14.88 | 0.45 | 3.12% | 1,642,435 |