5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
-11.55%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
+0.14%
Hayward Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.80 | $13.80 (0%) | $13.85 | $13.57 | 4.67 M | $2.97 B |
| 05/12/2026 | $14.36 | $13.90 (-3.2%) | $14.41 | $13.90 | 4.64 M | $3.02 B |
| 05/11/2026 | $14.56 | $14.38 (-1.24%) | $14.63 | $14.33 | 2.16 M | $3.13 B |
| 05/08/2026 | $14.82 | $14.58 (-1.62%) | $14.94 | $14.50 | 3.32 M | $3.17 B |
| 05/07/2026 | $15.11 | $14.77 (-2.25%) | $15.27 | $14.66 | 3.30 M | $3.21 B |
| 05/06/2026 | $14.79 | $14.92 (0.88%) | $15.05 | $14.73 | 2.80 M | $3.24 B |
| 05/05/2026 | $14.67 | $14.54 (-0.89%) | $14.67 | $14.41 | 1.82 M | $3.16 B |
| 05/04/2026 | $14.95 | $14.40 (-3.68%) | $15.03 | $14.33 | 3.16 M | $3.13 B |
| 05/01/2026 | $15.09 | $15.05 (-0.27%) | $15.24 | $14.85 | 3.39 M | $3.27 B |
| 04/30/2026 | $15.07 | $15.01 (-0.4%) | $15.28 | $14.92 | 3.46 M | $3.26 B |
| 04/29/2026 | $16.00 | $14.90 (-6.87%) | $16.28 | $14.89 | 4.81 M | $3.24 B |
| 04/28/2026 | $15.80 | $15.80 (0%) | $15.84 | $15.46 | 4.78 M | $3.43 B |
| 04/27/2026 | $15.39 | $15.79 (2.6%) | $15.88 | $15.36 | 3.63 M | $3.43 B |
| 04/24/2026 | $15.33 | $15.36 (0.2%) | $15.48 | $15.16 | 2.44 M | $3.33 B |
| 04/23/2026 | $15.25 | $15.33 (0.52%) | $15.51 | $15.17 | 2.05 M | $3.32 B |
| 04/22/2026 | $15.51 | $15.16 (-2.26%) | $15.57 | $14.97 | 2.25 M | $3.28 B |
| 04/21/2026 | $15.35 | $15.35 (0%) | $15.59 | $15.22 | 2.63 M | $3.32 B |
| 04/20/2026 | $15.40 | $15.32 (-0.52%) | $15.57 | $15.09 | 1.72 M | $3.32 B |
| 04/17/2026 | $15.09 | $15.27 (1.19%) | $15.58 | $15.09 | 2.49 M | $3.31 B |
| 04/16/2026 | $14.68 | $14.84 (1.09%) | $14.92 | $14.58 | 1.99 M | $3.21 B |
| 04/15/2026 | $14.77 | $14.64 (-0.88%) | $14.84 | $14.53 | 2.39 M | $3.17 B |
| 04/14/2026 | $14.73 | $14.84 (0.75%) | $14.85 | $14.54 | 1.80 M | $3.21 B |
| 04/13/2026 | $14.30 | $14.67 (2.59%) | $14.67 | $14.21 | 1.90 M | $3.18 B |
| 04/10/2026 | $14.43 | $14.38 (-0.35%) | $14.56 | $14.32 | 1.49 M | $3.11 B |
| 04/09/2026 | $14.12 | $14.40 (1.98%) | $14.55 | $14.12 | 1.51 M | $3.12 B |
| 04/08/2026 | $14.17 | $14.20 (0.21%) | $14.57 | $13.96 | 1.62 M | $3.08 B |
| 04/07/2026 | $13.53 | $13.54 (0.07%) | $13.65 | $13.43 | 1.47 M | $2.93 B |
| 04/06/2026 | $13.35 | $13.60 (1.87%) | $13.63 | $13.22 | 1.74 M | $2.95 B |
| 04/02/2026 | $13.21 | $13.38 (1.29%) | $13.67 | $13.15 | 1.78 M | $2.90 B |
| 04/01/2026 | $13.37 | $13.49 (0.9%) | $13.58 | $13.20 | 2.30 M | $2.92 B |
| 03/31/2026 | $13.34 | $13.38 (0.3%) | $13.64 | $13.12 | 2.38 M | $2.90 B |
| 03/30/2026 | $13.42 | $13.12 (-2.24%) | $13.49 | $13.04 | 1.85 M | $2.84 B |
| 03/27/2026 | $13.42 | $13.23 (-1.42%) | $13.56 | $13.22 | 2.12 M | $2.87 B |
| 03/26/2026 | $13.72 | $13.49 (-1.68%) | $13.98 | $13.44 | 1.60 M | $2.92 B |
| 03/25/2026 | $14.06 | $13.93 (-0.92%) | $14.12 | $13.70 | 1.67 M | $3.02 B |
| 03/24/2026 | $13.70 | $13.87 (1.24%) | $14.07 | $13.67 | 2.30 M | $3.00 B |
| 03/23/2026 | $14.02 | $13.85 (-1.21%) | $14.14 | $13.79 | 1.95 M | $3.00 B |
| 03/20/2026 | $13.84 | $13.64 (-1.45%) | $13.95 | $13.51 | 2.81 M | $2.95 B |
| 03/19/2026 | $13.68 | $13.78 (0.73%) | $13.92 | $13.54 | 1.89 M | $2.98 B |
| 03/18/2026 | $14.19 | $13.85 (-2.4%) | $14.35 | $13.80 | 2.14 M | $3.00 B |
| 03/17/2026 | $14.34 | $14.28 (-0.42%) | $14.44 | $14.20 | 1.66 M | $3.09 B |
| 03/16/2026 | $14.40 | $14.21 (-1.32%) | $14.51 | $14.16 | 1.68 M | $3.08 B |
| 03/13/2026 | $14.17 | $14.25 (0.56%) | $14.54 | $14.02 | 1.42 M | $3.09 B |
| 03/12/2026 | $14.36 | $14.28 (-0.56%) | $14.49 | $14.25 | 1.64 M | $3.09 B |
| 03/11/2026 | $14.64 | $14.54 (-0.68%) | $14.66 | $14.44 | 1.47 M | $3.15 B |
| 03/10/2026 | $14.76 | $14.69 (-0.47%) | $14.97 | $14.45 | 1.48 M | $3.18 B |
| 03/09/2026 | $14.57 | $14.77 (1.37%) | $14.87 | $14.22 | 2.24 M | $3.20 B |
| 03/06/2026 | $15.88 | $14.87 (-6.36%) | $15.94 | $14.74 | 2.72 M | $3.22 B |
| 03/05/2026 | $15.27 | $15.36 (0.59%) | $15.51 | $15.12 | 2.60 M | $3.33 B |
| 03/04/2026 | $15.75 | $15.50 (-1.59%) | $15.89 | $15.39 | 2.12 M | $3.36 B |
| 03/03/2026 | $15.53 | $15.58 (0.32%) | $15.81 | $15.44 | 2.14 M | $3.37 B |
| 03/02/2026 | $15.67 | $15.98 (1.98%) | $16.22 | $15.46 | 3.63 M | $3.46 B |
| 02/27/2026 | $15.58 | $16.00 (2.7%) | $16.09 | $15.58 | 4.24 M | $3.47 B |
| 02/26/2026 | $15.21 | $15.78 (3.75%) | $15.85 | $15.06 | 4.04 M | $3.42 B |
| 02/25/2026 | $15.28 | $14.99 (-1.9%) | $15.57 | $14.80 | 4.56 M | $3.25 B |
| 02/24/2026 | $15.80 | $15.67 (-0.82%) | $16.14 | $15.58 | 3.03 M | $3.39 B |
| 02/23/2026 | $16.36 | $15.75 (-3.73%) | $16.41 | $15.72 | 2.43 M | $3.41 B |
| 02/20/2026 | $16.36 | $16.27 (-0.55%) | $16.73 | $16.21 | 2.58 M | $3.53 B |
| 02/19/2026 | $16.22 | $16.37 (0.92%) | $16.45 | $16.14 | 1.49 M | $3.55 B |
| 02/18/2026 | $16.43 | $16.61 (1.1%) | $16.70 | $16.43 | 1.27 M | $3.60 B |
| 02/17/2026 | $16.61 | $16.48 (-0.78%) | $16.77 | $16.21 | 1.23 M | $3.57 B |
| 02/13/2026 | $16.55 | $16.71 (0.97%) | $16.91 | $16.51 | 1.18 M | $3.62 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.
