Hayward Inc. (HAYW)
NYSE: HAYW
· Real-Time Price · USD
16.02
-0.18 (-1.11%)
At close: Aug 15, 2025, 12:49 PM
HAYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.16 | 16.31 | 16.04 | 16.20 | 16.20 | -1.88% | 3,627,713 |
| 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 |
| Aug 6, 2025 | 15.63 | 15.70 | 15.40 | 15.55 | 15.55 | -0.19% | 4,664,800 |
| Aug 5, 2025 | 15.50 | 15.65 | 15.34 | 15.58 | 15.58 | 0.78% | 2,681,709 |
| Aug 4, 2025 | 15.23 | 15.47 | 15.07 | 15.46 | 15.46 | 1.91% | 2,554,600 |
| Aug 1, 2025 | 15.14 | 15.28 | 14.86 | 15.17 | 15.17 | -1.37% | 3,655,200 |
| Jul 31, 2025 | 15.22 | 15.44 | 15.08 | 15.38 | 15.38 | -0.32% | 3,312,809 |
| Jul 30, 2025 | 15.24 | 15.66 | 14.69 | 15.43 | 15.43 | 3.14% | 6,649,547 |
| Jul 29, 2025 | 15.02 | 15.13 | 14.90 | 14.96 | 14.96 | -0.07% | 3,454,627 |
| Jul 28, 2025 | 15.15 | 15.24 | 14.97 | 14.97 | 14.97 | -0.86% | 2,173,400 |
| Jul 25, 2025 | 15.08 | 15.14 | 14.88 | 15.10 | 15.10 | 0.33% | 1,365,027 |
| Jul 24, 2025 | 14.97 | 15.16 | 14.88 | 15.05 | 15.05 | 0.33% | 1,430,934 |
| Jul 23, 2025 | 14.97 | 15.10 | 14.87 | 15.00 | 15.00 | 1.21% | 1,073,352 |
| Jul 22, 2025 | 14.39 | 14.95 | 14.34 | 14.82 | 14.82 | 3.13% | 2,031,256 |
| Jul 21, 2025 | 14.75 | 14.79 | 14.35 | 14.37 | 14.37 | -2.04% | 1,665,400 |
| Jul 18, 2025 | 14.86 | 14.86 | 14.60 | 14.67 | 14.67 | -0.27% | 1,573,823 |