Hayward Inc. (HAYW)
NYSE: HAYW
· Real-Time Price · USD
16.14
0.13 (0.81%)
At close: Sep 05, 2025, 12:54 PM
HAYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.65 | 16.05 | 15.55 | 16.01 | 16.01 | 2.89% | 2,121,972 |
| 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 |
| Aug 26, 2025 | 16.32 | 16.40 | 16.20 | 16.23 | 16.23 | -0.31% | 2,173,301 |
| Aug 25, 2025 | 16.47 | 16.51 | 16.24 | 16.28 | 16.28 | -1.69% | 2,075,333 |
| Aug 22, 2025 | 15.86 | 16.75 | 15.84 | 16.56 | 16.56 | 4.74% | 2,618,945 |
| Aug 21, 2025 | 15.73 | 15.87 | 15.63 | 15.81 | 15.81 | -0.19% | 1,957,500 |
| Aug 20, 2025 | 16.12 | 16.14 | 15.82 | 15.84 | 15.84 | -1.86% | 2,912,100 |
| Aug 19, 2025 | 15.83 | 16.18 | 15.69 | 16.14 | 16.14 | 2.41% | 2,489,543 |
| Aug 18, 2025 | 15.87 | 15.94 | 15.75 | 15.76 | 15.76 | -0.82% | 1,580,319 |
| Aug 15, 2025 | 16.23 | 16.30 | 15.87 | 15.89 | 15.89 | -1.91% | 1,598,100 |
| Aug 14, 2025 | 16.16 | 16.31 | 16.04 | 16.20 | 16.20 | -1.88% | 3,627,733 |
| Aug 13, 2025 | 15.81 | 16.51 | 15.75 | 16.51 | 16.51 | 5.03% | 4,220,013 |
| Aug 12, 2025 | 15.45 | 15.80 | 15.35 | 15.72 | 15.72 | 2.75% | 3,318,106 |
| Aug 11, 2025 | 15.13 | 15.33 | 15.05 | 15.30 | 15.30 | 0.79% | 1,926,606 |
| Aug 8, 2025 | 15.75 | 15.76 | 15.15 | 15.18 | 15.18 | -3.13% | 2,708,400 |
| Aug 7, 2025 | 15.68 | 15.80 | 15.38 | 15.67 | 15.67 | 0.77% | 2,439,000 |