5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
+2.43%
3 MONTH PERFORMANCE
+6.71%
6 MONTH PERFORMANCE
-5.68%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
-10.75%
Hayward Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $16.23 | $15.85 (-2.34%) | $16.25 | $15.71 | 2.22 M | $3.45 B |
| 07/07/2026 | $16.82 | $16.44 (-2.26%) | $16.87 | $16.33 | 2.30 M | $3.57 B |
| 07/06/2026 | $16.93 | $16.82 (-0.65%) | $17.04 | $16.62 | 3.11 M | $3.66 B |
| 07/02/2026 | $17.01 | $16.97 (-0.24%) | $17.24 | $16.79 | 4.24 M | $3.69 B |
| 07/01/2026 | $17.24 | $16.97 (-1.57%) | $17.42 | $16.95 | 3.58 M | $3.69 B |
| 06/30/2026 | $17.00 | $17.31 (1.82%) | $17.34 | $16.86 | 3.53 M | $3.76 B |
| 06/29/2026 | $16.40 | $16.99 (3.6%) | $17.00 | $16.26 | 4.10 M | $3.69 B |
| 06/26/2026 | $16.10 | $16.49 (2.42%) | $16.55 | $15.99 | 3.90 M | $3.58 B |
| 06/25/2026 | $15.90 | $16.18 (1.76%) | $16.35 | $15.84 | 2.30 M | $3.52 B |
| 06/24/2026 | $14.92 | $15.76 (5.63%) | $15.78 | $14.92 | 2.85 M | $3.43 B |
| 06/23/2026 | $14.60 | $14.81 (1.44%) | $14.93 | $14.56 | 2.25 M | $3.22 B |
| 06/22/2026 | $14.91 | $14.83 (-0.54%) | $14.98 | $14.71 | 1.30 M | $3.22 B |
| 06/18/2026 | $14.81 | $15.00 (1.28%) | $15.31 | $14.73 | 2.86 M | $3.26 B |
| 06/17/2026 | $14.79 | $14.58 (-1.42%) | $15.23 | $14.57 | 4.08 M | $3.17 B |
| 06/16/2026 | $14.64 | $14.79 (1.02%) | $14.92 | $14.64 | 2.31 M | $3.21 B |
| 06/15/2026 | $14.89 | $14.57 (-2.15%) | $15.12 | $14.57 | 2.44 M | $3.17 B |
| 06/12/2026 | $14.80 | $14.61 (-1.28%) | $14.95 | $14.59 | 1.75 M | $3.18 B |
| 06/11/2026 | $14.19 | $14.71 (3.66%) | $14.73 | $14.07 | 2.65 M | $3.20 B |
| 06/10/2026 | $14.67 | $14.11 (-3.82%) | $14.75 | $14.08 | 2.12 M | $3.07 B |
| 06/09/2026 | $14.29 | $14.70 (2.87%) | $14.79 | $14.20 | 2.69 M | $3.20 B |
| 06/08/2026 | $14.11 | $14.11 (0%) | $14.28 | $13.97 | 1.76 M | $3.07 B |
| 06/05/2026 | $14.05 | $14.07 (0.14%) | $14.25 | $13.99 | 1.81 M | $3.06 B |
| 06/04/2026 | $14.08 | $14.18 (0.71%) | $14.21 | $14.04 | 2.06 M | $3.08 B |
| 06/03/2026 | $13.97 | $13.95 (-0.14%) | $14.02 | $13.82 | 2.12 M | $3.03 B |
| 06/02/2026 | $14.07 | $13.98 (-0.64%) | $14.19 | $13.92 | 1.90 M | $3.04 B |
| 06/01/2026 | $13.90 | $14.01 (0.79%) | $14.05 | $13.66 | 2.03 M | $3.05 B |
| 05/29/2026 | $14.09 | $14.11 (0.14%) | $14.25 | $13.92 | 2.51 M | $3.07 B |
| 05/28/2026 | $14.05 | $14.11 (0.43%) | $14.13 | $13.87 | 1.91 M | $3.07 B |
| 05/27/2026 | $14.00 | $14.17 (1.21%) | $14.40 | $14.00 | 2.20 M | $3.08 B |
| 05/26/2026 | $13.89 | $13.98 (0.65%) | $14.06 | $13.84 | 1.80 M | $3.04 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.
