5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+4.75%
3 MONTH PERFORMANCE
+11.72%
6 MONTH PERFORMANCE
-7.28%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
+7.02%
Hayward Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $13.72 | $13.85 (0.95%) | $13.87 | $13.57 | 1.63 M | $3.01 B |
| 05/21/2026 | $13.51 | $13.67 (1.18%) | $13.76 | $13.36 | 2.21 M | $2.97 B |
| 05/20/2026 | $13.13 | $13.72 (4.49%) | $13.74 | $12.93 | 2.69 M | $2.98 B |
| 05/19/2026 | $13.54 | $13.08 (-3.4%) | $13.62 | $13.00 | 4.06 M | $2.84 B |
| 05/18/2026 | $13.71 | $13.61 (-0.73%) | $13.83 | $13.53 | 3.24 M | $2.96 B |
| 05/15/2026 | $13.64 | $13.62 (-0.15%) | $13.84 | $13.58 | 2.80 M | $2.96 B |
| 05/14/2026 | $13.96 | $13.90 (-0.43%) | $14.17 | $13.85 | 3.68 M | $3.02 B |
| 05/13/2026 | $13.80 | $13.80 (0%) | $13.85 | $13.57 | 5.38 M | $3.00 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 | $3.34 B |
| 04/23/2026 | $15.25 | $15.33 (0.52%) | $15.51 | $15.17 | 2.05 M | $3.33 B |
| 04/22/2026 | $15.51 | $15.16 (-2.26%) | $15.57 | $14.97 | 2.25 M | $3.30 B |
| 04/21/2026 | $15.35 | $15.35 (0%) | $15.59 | $15.22 | 2.63 M | $3.34 B |
| 04/20/2026 | $15.40 | $15.32 (-0.52%) | $15.57 | $15.09 | 1.72 M | $3.33 B |
| 04/17/2026 | $15.09 | $15.27 (1.19%) | $15.58 | $15.09 | 2.49 M | $3.32 B |
| 04/16/2026 | $14.68 | $14.84 (1.09%) | $14.92 | $14.58 | 1.99 M | $3.23 B |
| 04/15/2026 | $14.77 | $14.64 (-0.88%) | $14.84 | $14.53 | 2.39 M | $3.18 B |
| 04/14/2026 | $14.73 | $14.84 (0.75%) | $14.85 | $14.54 | 1.80 M | $3.23 B |
| 04/13/2026 | $14.30 | $14.67 (2.59%) | $14.67 | $14.21 | 1.90 M | $3.19 B |
| 04/10/2026 | $14.43 | $14.38 (-0.35%) | $14.56 | $14.32 | 1.49 M | $3.13 B |
| 04/09/2026 | $14.12 | $14.40 (1.98%) | $14.55 | $14.12 | 1.51 M | $3.13 B |
| 04/08/2026 | $14.17 | $14.20 (0.21%) | $14.57 | $13.96 | 1.62 M | $3.09 B |
| 04/07/2026 | $13.53 | $13.54 (0.07%) | $13.65 | $13.43 | 1.47 M | $2.94 B |
| 04/06/2026 | $13.35 | $13.60 (1.87%) | $13.63 | $13.22 | 1.74 M | $2.96 B |
| 04/02/2026 | $13.21 | $13.38 (1.29%) | $13.67 | $13.15 | 1.78 M | $2.91 B |
| 04/01/2026 | $13.37 | $13.49 (0.9%) | $13.58 | $13.20 | 2.30 M | $2.93 B |
| 03/31/2026 | $13.34 | $13.38 (0.3%) | $13.64 | $13.12 | 2.38 M | $2.91 B |
| 03/30/2026 | $13.42 | $13.12 (-2.24%) | $13.49 | $13.04 | 1.85 M | $2.85 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.
