Skip to main content

Hayward Holdings Inc (NY: HAYW )

14.86 -0.12 (-0.80%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 14.67 14.99 14.60 14.98 638,744 +0.29(+1.97%)
May 17, 2024 14.68 14.72 14.61 14.69 439,082 +0.01(+0.07%)
May 16, 2024 15.01 15.01 14.60 14.68 638,504 -0.33(-2.20%)
May 15, 2024 15.00 15.16 14.94 15.01 1,504,962 +0.15(+1.01%)
May 14, 2024 14.79 15.06 14.68 14.86 1,505,650 +0.24(+1.64%)
May 13, 2024 14.71 14.75 14.46 14.62 944,613 +0.08(+0.55%)
May 10, 2024 14.64 14.64 14.44 14.54 852,711 -0.16(-1.09%)
May 09, 2024 14.61 14.75 14.48 14.70 616,293 +0.19(+1.31%)
May 08, 2024 14.28 14.56 14.24 14.51 1,224,912 +0.05(+0.35%)
May 07, 2024 14.50 14.66 14.41 14.46 1,209,011 +0.05(+0.35%)
May 06, 2024 14.23 14.49 14.22 14.41 1,640,694 +0.28(+1.98%)
May 03, 2024 14.21 14.21 13.73 14.13 1,468,842 +0.41(+2.99%)
May 02, 2024 13.77 13.83 13.18 13.72 1,719,932 +0.20(+1.48%)
May 01, 2024 13.55 13.88 13.31 13.52 3,091,897 -0.06(-0.44%)
Apr 30, 2024 13.84 14.16 13.56 13.58 1,605,888 -0.42(-3.00%)
Apr 29, 2024 13.83 14.02 13.79 14.00 1,520,055 +0.23(+1.67%)
Apr 26, 2024 13.64 13.90 13.59 13.77 1,167,557 +0.17(+1.25%)
Apr 25, 2024 13.41 13.70 13.11 13.60 1,659,326 +0.01(+0.07%)
Apr 24, 2024 13.64 13.79 13.40 13.59 1,043,377 -0.11(-0.80%)
Apr 23, 2024 13.44 13.91 13.44 13.70 1,334,373 +0.27(+2.01%)
Apr 22, 2024 13.30 13.57 13.18 13.43 1,046,719 +0.22(+1.67%)
Apr 19, 2024 13.14 13.34 13.11 13.21 1,159,832 +0.04(+0.30%)
Apr 18, 2024 13.33 13.37 13.11 13.17 919,547 -0.08(-0.60%)
Apr 17, 2024 13.58 13.59 13.19 13.25 1,116,409 -0.25(-1.85%)
Apr 16, 2024 13.46 13.64 13.31 13.50 1,027,302 -0.10(-0.74%)
Apr 15, 2024 14.01 14.09 13.56 13.60 876,659 -0.25(-1.81%)
Apr 12, 2024 13.81 13.93 13.61 13.85 962,655 -0.18(-1.28%)
Apr 11, 2024 13.94 14.15 13.89 14.03 1,360,152 +0.07(+0.50%)
Apr 10, 2024 14.17 14.17 13.85 13.96 1,358,427 -0.64(-4.38%)
Apr 09, 2024 14.66 14.79 14.52 14.60 829,234 -0.02(-0.14%)
Apr 08, 2024 14.58 14.73 14.58 14.62 663,649 +0.13(+0.90%)
Apr 05, 2024 14.45 14.61 14.43 14.49 957,176 +0.01(+0.07%)
Apr 04, 2024 14.95 15.10 14.45 14.48 785,260 -0.33(-2.23%)
Apr 03, 2024 14.70 14.81 14.61 14.81 1,723,062 +0.06(+0.41%)
Apr 02, 2024 14.94 15.07 14.71 14.75 1,471,101 -0.26(-1.73%)
Apr 01, 2024 15.35 15.37 14.99 15.01 2,465,233 -0.30(-1.96%)
Mar 28, 2024 15.49 15.30 15.30 15.31 991,333 -0.20(-1.29%)
Mar 27, 2024 15.13 15.53 15.10 15.51 1,391,845 +0.57(+3.82%)
Mar 26, 2024 15.04 15.41 14.94 14.94 883,348 -0.07(-0.47%)
Mar 25, 2024 15.12 15.18 14.96 15.01 860,436 -0.08(-0.53%)
Mar 22, 2024 15.26 15.26 14.99 15.09 807,360 -0.15(-0.98%)
Mar 21, 2024 14.86 15.35 14.73 15.24 1,895,440 +0.52(+3.53%)
Mar 20, 2024 14.48 14.73 14.33 14.72 673,745 +0.28(+1.94%)
Mar 19, 2024 14.16 14.46 14.12 14.44 796,488 +0.24(+1.69%)
Mar 18, 2024 14.28 14.53 14.12 14.20 942,464 -0.07(-0.49%)
Mar 15, 2024 14.13 14.37 14.13 14.27 1,323,228 +0.01(+0.07%)
Mar 14, 2024 14.37 14.56 14.15 14.26 1,051,869 -0.14(-0.97%)
Mar 13, 2024 14.22 14.44 14.09 14.40 1,098,953 +0.23(+1.62%)
Mar 12, 2024 14.01 14.24 13.89 14.17 836,314 +0.15(+1.07%)
Mar 11, 2024 14.24 14.38 13.95 14.02 796,455 -0.28(-1.96%)
Mar 08, 2024 14.40 14.53 14.23 14.30 804,225 +0.04(+0.28%)
Mar 07, 2024 14.04 14.32 14.04 14.26 1,266,968 +0.31(+2.22%)
Mar 06, 2024 13.98 14.09 13.89 13.95 1,190,037 +0.08(+0.58%)
Mar 05, 2024 14.09 14.23 13.86 13.87 1,175,510 -0.29(-2.05%)
Mar 04, 2024 14.40 14.62 14.13 14.16 2,168,364 -0.17(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.