5 DAY PERFORMANCE
+19.19%
1 MONTH PERFORMANCE
+11.21%
3 MONTH PERFORMANCE
-8.03%
6 MONTH PERFORMANCE
+2.64%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
-3.15%
Hayward Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $11.54 | $11.34 (-1.69%) | $11.55 | $11.28 | 532.68 K | |
| 10/08/2026 | $11.62 | $11.44 (-1.55%) | $11.68 | $11.39 | 4.80 M | $2.48 B |
| 10/07/2026 | $12.16 | $11.80 (-2.96%) | $12.16 | $11.75 | 2.53 M | $2.55 B |
| 10/06/2026 | $12.53 | $12.31 (-1.76%) | $12.57 | $12.28 | 2.36 M | $2.66 B |
| 10/05/2026 | $12.39 | $12.43 (0.32%) | $12.56 | $12.24 | 3.05 M | $2.69 B |
| 10/02/2026 | $12.42 | $12.40 (-0.16%) | $12.56 | $12.35 | 2.55 M | $2.68 B |
| 10/01/2026 | $12.25 | $12.24 (-0.08%) | $12.31 | $12.02 | 3.27 M | $2.65 B |
| 09/30/2026 | $12.45 | $12.24 (-1.69%) | $12.46 | $12.24 | 3.04 M | $2.65 B |
| 09/29/2026 | $12.58 | $12.34 (-1.91%) | $12.67 | $12.27 | 3.81 M | $2.67 B |
| 09/28/2026 | $12.57 | $12.52 (-0.4%) | $12.71 | $12.44 | 5.06 M | $2.71 B |
| 09/25/2026 | $12.55 | $12.63 (0.64%) | $12.78 | $12.49 | 8.25 M | $2.73 B |
| 09/24/2026 | $12.69 | $12.52 (-1.34%) | $12.79 | $12.41 | 8.01 M | $2.71 B |
| 09/23/2026 | $12.75 | $12.75 (0%) | $12.92 | $12.72 | 2.36 M | $2.76 B |
| 09/22/2026 | $13.19 | $12.92 (-2.05%) | $13.19 | $12.90 | 2.30 M | $2.80 B |
| 09/21/2026 | $13.06 | $12.88 (-1.38%) | $13.10 | $12.74 | 3.29 M | $2.79 B |
| 09/18/2026 | $12.76 | $12.99 (1.8%) | $13.08 | $12.76 | 10.14 M | $2.81 B |
| 09/17/2026 | $13.18 | $12.89 (-2.2%) | $13.32 | $12.83 | 3.77 M | $2.79 B |
| 09/16/2026 | $12.88 | $12.93 (0.39%) | $13.01 | $12.81 | 4.05 M | $2.80 B |
| 09/15/2026 | $12.84 | $12.75 (-0.7%) | $12.89 | $12.63 | 3.36 M | $2.76 B |
| 09/14/2026 | $13.04 | $12.87 (-1.3%) | $13.13 | $12.85 | 3.05 M | $2.78 B |
| 09/11/2026 | $13.07 | $13.11 (0.31%) | $13.22 | $12.94 | 3.02 M | $2.84 B |
| 09/10/2026 | $13.18 | $12.88 (-2.28%) | $13.18 | $12.84 | 2.72 M | $2.79 B |
| 09/09/2026 | $13.33 | $13.29 (-0.3%) | $13.48 | $13.21 | 2.67 M | $2.88 B |
| 09/08/2026 | $13.95 | $13.44 (-3.66%) | $14.05 | $13.44 | 2.47 M | $2.91 B |
| 09/04/2026 | $13.62 | $13.92 (2.2%) | $13.97 | $13.62 | 1.33 M | $3.01 B |
| 09/03/2026 | $13.80 | $13.70 (-0.72%) | $13.89 | $13.57 | 1.57 M | $2.96 B |
| 09/02/2026 | $13.63 | $13.63 (0%) | $13.81 | $13.51 | 2.14 M | $2.95 B |
| 09/01/2026 | $13.98 | $13.61 (-2.65%) | $14.07 | $13.58 | 2.77 M | $2.94 B |
| 08/31/2026 | $14.08 | $14.05 (-0.21%) | $14.14 | $13.98 | 1.99 M | $3.04 B |
| 08/28/2026 | $14.33 | $14.15 (-1.26%) | $14.46 | $13.97 | 1.81 M | $3.06 B |
| 08/27/2026 | $14.43 | $14.25 (-1.25%) | $14.46 | $14.24 | 1.32 M | $3.08 B |
| 08/26/2026 | $14.51 | $14.52 (0.07%) | $14.67 | $14.44 | 1.50 M | $3.14 B |
| 08/25/2026 | $14.66 | $14.47 (-1.3%) | $14.68 | $14.45 | 1.35 M | $3.13 B |
| 08/24/2026 | $14.69 | $14.50 (-1.29%) | $14.79 | $14.43 | 1.27 M | $3.14 B |
| 08/21/2026 | $14.76 | $14.58 (-1.22%) | $14.83 | $14.57 | 1.40 M | $3.15 B |
| 08/20/2026 | $14.82 | $14.72 (-0.67%) | $14.95 | $14.65 | 1.89 M | $3.18 B |
| 08/19/2026 | $14.81 | $15.10 (1.96%) | $15.29 | $14.80 | 2.57 M | $3.27 B |
| 08/18/2026 | $14.77 | $14.61 (-1.08%) | $14.84 | $14.51 | 2.01 M | $3.16 B |
| 08/17/2026 | $15.06 | $14.76 (-1.99%) | $15.20 | $14.76 | 1.34 M | $3.19 B |
| 08/14/2026 | $15.23 | $15.16 (-0.46%) | $15.37 | $15.10 | 1.47 M | $3.28 B |
| 08/13/2026 | $15.39 | $15.29 (-0.65%) | $15.45 | $15.17 | 1.37 M | $3.31 B |
| 08/12/2026 | $15.62 | $15.30 (-2.05%) | $15.71 | $15.15 | 1.54 M | $3.31 B |
| 08/11/2026 | $15.51 | $15.56 (0.32%) | $15.74 | $15.44 | 1.26 M | $3.37 B |
| 08/10/2026 | $15.72 | $15.43 (-1.84%) | $15.74 | $15.40 | 1.81 M | $3.34 B |
| 08/07/2026 | $15.71 | $15.82 (0.7%) | $16.02 | $15.67 | 3.03 M | $3.42 B |
| 08/06/2026 | $15.99 | $15.67 (-2%) | $16.06 | $15.57 | 1.93 M | $3.39 B |
| 08/05/2026 | $16.11 | $16.19 (0.5%) | $16.32 | $16.03 | 2.04 M | $3.50 B |
| 08/04/2026 | $15.53 | $16.09 (3.61%) | $16.11 | $15.46 | 4.48 M | $3.48 B |
| 08/03/2026 | $15.23 | $15.48 (1.64%) | $15.53 | $15.18 | 5.02 M | $3.35 B |
| 07/31/2026 | $15.38 | $15.13 (-1.63%) | $15.45 | $15.10 | 2.70 M | $3.27 B |
| 07/30/2026 | $15.74 | $15.37 (-2.35%) | $15.74 | $15.12 | 3.37 M | $3.33 B |
| 07/29/2026 | $16.03 | $15.25 (-4.87%) | $16.41 | $15.00 | 6.93 M | $3.30 B |
| 07/28/2026 | $14.60 | $15.11 (3.49%) | $15.14 | $14.46 | 4.02 M | $3.27 B |
| 07/27/2026 | $14.65 | $14.55 (-0.68%) | $14.76 | $14.42 | 2.40 M | $3.15 B |
| 07/24/2026 | $14.49 | $14.43 (-0.41%) | $14.74 | $14.41 | 2.01 M | $3.14 B |
| 07/23/2026 | $14.18 | $14.41 (1.62%) | $14.47 | $14.07 | 3.71 M | $3.13 B |
| 07/22/2026 | $14.14 | $14.22 (0.57%) | $14.34 | $14.13 | 1.81 M | $3.09 B |
| 07/21/2026 | $14.27 | $14.14 (-0.91%) | $14.27 | $13.94 | 2.25 M | $3.07 B |
| 07/20/2026 | $14.27 | $14.07 (-1.4%) | $14.40 | $13.92 | 3.25 M | $3.06 B |
| 07/17/2026 | $14.79 | $14.36 (-2.91%) | $15.01 | $14.34 | 2.41 M | $3.12 B |
| 07/16/2026 | $14.71 | $14.90 (1.29%) | $15.13 | $14.66 | 3.56 M | $3.24 B |
| 07/15/2026 | $14.94 | $14.75 (-1.27%) | $15.20 | $14.56 | 7.34 M | $3.21 B |
| 07/14/2026 | $15.85 | $15.88 (0.19%) | $15.93 | $15.63 | 2.19 M | $3.45 B |
| 07/13/2026 | $15.82 | $15.58 (-1.52%) | $15.99 | $15.50 | 1.77 M | $3.39 B |
| 07/10/2026 | $16.17 | $15.92 (-1.55%) | $16.27 | $15.92 | 2.21 M | $3.46 B |
| 07/09/2026 | $15.97 | $16.07 (0.63%) | $16.19 | $15.87 | 2.85 M | $3.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
