Hayward Holdings, Inc.HAYWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.78 | $16.91 | $16.74 | $16.85 | 1.32M |
| 1/15/2026 | $16.47 | $16.86 | $16.40 | $16.74 | 1.29M |
| 1/14/2026 | $16.46 | $16.56 | $16.11 | $16.50 | 1.50M |
| 1/13/2026 | $16.46 | $16.66 | $16.34 | $16.44 | 1.72M |
| 1/12/2026 | $16.41 | $16.42 | $16.19 | $16.35 | 1.65M |
| 1/9/2026 | $16.18 | $16.48 | $15.98 | $16.45 | 1.72M |
| 1/8/2026 | $15.52 | $16.10 | $15.50 | $16.07 | 1.27M |
| 1/7/2026 | $16.00 | $16.02 | $15.58 | $15.58 | 1.29M |
| 1/6/2026 | $15.66 | $16.05 | $15.55 | $15.97 | 1.50M |
| 1/5/2026 | $15.71 | $16.08 | $15.71 | $15.86 | 1.43M |
| 1/2/2026 | $15.52 | $15.84 | $15.45 | $15.77 | 1.72M |
| 12/31/2025 | $15.74 | $15.79 | $15.39 | $15.45 | 1.44M |
| 12/30/2025 | $15.75 | $15.90 | $15.69 | $15.75 | 1.06M |
| 12/29/2025 | $15.95 | $16.01 | $15.75 | $15.79 | 831,600 |
| 12/26/2025 | $15.93 | $15.98 | $15.83 | $15.94 | 754,642 |
| 12/24/2025 | $16.05 | $16.05 | $15.90 | $15.95 | 398,900 |
| 12/23/2025 | $15.98 | $16.06 | $15.91 | $15.98 | 828,500 |
| 12/22/2025 | $16.00 | $16.17 | $15.90 | $15.97 | 1.44M |
| 12/19/2025 | $15.87 | $16.04 | $15.85 | $15.99 | 4.09M |
| 12/18/2025 | $16.03 | $16.17 | $15.90 | $15.99 | 1.69M |
| 12/17/2025 | $15.88 | $16.05 | $15.60 | $15.78 | 1.32M |
| 12/16/2025 | $16.03 | $16.17 | $15.77 | $15.93 | 1.36M |
| 12/15/2025 | $16.10 | $16.18 | $15.84 | $15.97 | 1.38M |
| 12/12/2025 | $16.11 | $16.11 | $15.78 | $16.01 | 1.80M |
| 12/11/2025 | $16.05 | $16.16 | $15.92 | $16.03 | 1.38M |
| 12/10/2025 | $15.69 | $16.07 | $15.65 | $15.99 | 1.80M |
| 12/9/2025 | $15.74 | $15.94 | $15.65 | $15.66 | 973,807 |
| 12/8/2025 | $16.13 | $16.32 | $15.81 | $15.85 | 1.35M |
| 12/5/2025 | $16.13 | $16.25 | $16.05 | $16.09 | 1.06M |
| 12/4/2025 | $16.33 | $16.41 | $16.13 | $16.17 | 781,114 |
| 12/3/2025 | $16.34 | $16.60 | $16.33 | $16.37 | 931,711 |
| 12/2/2025 | $16.42 | $16.47 | $16.19 | $16.37 | 1.03M |
| 12/1/2025 | $16.29 | $16.51 | $16.14 | $16.36 | 1.48M |
| 11/28/2025 | $16.56 | $16.59 | $16.40 | $16.45 | 730,900 |
| 11/26/2025 | $16.41 | $16.81 | $16.41 | $16.56 | 2.78M |
| 11/25/2025 | $15.92 | $16.60 | $15.92 | $16.51 | 2.33M |
| 11/24/2025 | $15.56 | $15.95 | $15.40 | $15.80 | 1.44M |
| 11/21/2025 | $15.21 | $15.63 | $15.21 | $15.55 | 1.26M |
| 11/20/2025 | $15.28 | $15.40 | $14.98 | $15.11 | 1.36M |
| 11/19/2025 | $15.27 | $15.35 | $15.00 | $15.11 | 1.38M |
| 11/18/2025 | $15.23 | $15.38 | $15.05 | $15.26 | 1.88M |
| 11/17/2025 | $15.56 | $15.56 | $15.25 | $15.29 | 2.13M |
| 11/14/2025 | $15.57 | $15.71 | $14.83 | $15.53 | 1.13M |
| 11/13/2025 | $15.97 | $16.14 | $15.65 | $15.78 | 1.44M |
| 11/12/2025 | $16.19 | $16.41 | $16.01 | $16.04 | 1.46M |
| 11/11/2025 | $16.15 | $16.22 | $15.98 | $16.10 | 1.01M |
| 11/10/2025 | $15.95 | $16.20 | $15.86 | $16.13 | 1.37M |
| 11/7/2025 | $15.93 | $16.04 | $15.73 | $15.89 | 1.56M |
| 11/6/2025 | $16.19 | $16.37 | $15.97 | $15.99 | 1.92M |
| 11/5/2025 | $16.07 | $16.24 | $15.89 | $16.12 | 2.46M |
| 11/4/2025 | $16.41 | $16.53 | $16.15 | $16.19 | 3.07M |
| 11/3/2025 | $16.83 | $16.94 | $16.46 | $16.55 | 3.65M |
| 10/31/2025 | $17.20 | $17.29 | $16.83 | $16.97 | 2.78M |
| 10/30/2025 | $17.18 | $17.73 | $17.08 | $17.22 | 4.64M |
| 10/29/2025 | $17.00 | $17.65 | $16.73 | $17.17 | 7.88M |
| 10/28/2025 | $15.43 | $15.51 | $15.24 | $15.33 | 1.84M |
| 10/27/2025 | $15.60 | $15.69 | $15.35 | $15.43 | 1.41M |
| 10/24/2025 | $15.58 | $15.78 | $15.51 | $15.57 | 1.72M |
| 10/23/2025 | $15.02 | $15.37 | $14.93 | $15.34 | 2.30M |
| 10/22/2025 | $15.43 | $15.63 | $15.04 | $15.04 | 1.81M |
| 10/21/2025 | $15.40 | $15.66 | $15.29 | $15.54 | 1.71M |
| 10/20/2025 | $15.31 | $15.53 | $15.17 | $15.43 | 1.15M |