Skip to main content

Hayward Holdings Inc (NY: HAYW )

12.94 -0.12 (-0.96%)
Streaming Delayed Price Updated: 12:15 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 12.95 13.07 12.88 13.06 657,781 -0.11(-0.84%)
Feb 16, 2024 13.21 13.41 13.17 13.17 1,012,565 -0.13(-0.98%)
Feb 15, 2024 13.36 13.46 13.25 13.30 931,802 +0.07(+0.53%)
Feb 14, 2024 13.11 13.29 12.97 13.23 778,963 +0.34(+2.64%)
Feb 13, 2024 12.98 13.12 12.70 12.89 993,803 -0.66(-4.87%)
Feb 12, 2024 13.11 13.57 13.11 13.55 914,280 +0.46(+3.51%)
Feb 09, 2024 13.18 13.22 13.03 13.09 897,670 -0.01(-0.08%)
Feb 08, 2024 12.86 13.24 12.78 13.10 1,236,104 +0.30(+2.34%)
Feb 07, 2024 12.52 12.92 12.31 12.80 1,101,737 +0.39(+3.14%)
Feb 06, 2024 12.17 12.43 12.15 12.41 1,044,638 +0.21(+1.72%)
Feb 05, 2024 12.54 12.54 12.15 12.20 1,203,099 -0.51(-4.01%)
Feb 02, 2024 12.49 12.74 12.21 12.71 1,341,176 +0.06(+0.47%)
Feb 01, 2024 12.65 12.75 12.38 12.65 1,382,143 +0.13(+1.04%)
Jan 31, 2024 12.81 12.91 12.52 12.52 1,613,982 -0.33(-2.57%)
Jan 30, 2024 13.01 13.04 12.65 12.85 1,986,500 -0.21(-1.61%)
Jan 29, 2024 12.62 13.07 12.57 13.06 1,745,941 +0.47(+3.73%)
Jan 26, 2024 12.50 12.69 12.43 12.59 2,011,906 +0.18(+1.45%)
Jan 25, 2024 12.29 12.44 12.20 12.41 1,406,184 +0.28(+2.31%)
Jan 24, 2024 12.53 12.53 12.07 12.13 1,224,676 -0.24(-1.94%)
Jan 23, 2024 12.66 12.72 12.13 12.37 1,449,287 -0.25(-1.98%)
Jan 22, 2024 12.57 12.76 12.57 12.62 1,638,419 +0.19(+1.53%)
Jan 19, 2024 12.16 12.44 11.96 12.43 1,228,523 +0.30(+2.47%)
Jan 18, 2024 11.99 12.13 11.87 12.13 1,492,207 +0.24(+2.02%)
Jan 17, 2024 11.87 12.02 11.80 11.89 1,645,262 -0.21(-1.74%)
Jan 16, 2024 12.40 12.41 12.01 12.10 2,265,171 -0.48(-3.82%)
Jan 12, 2024 12.91 12.91 12.47 12.58 906,519 -0.07(-0.55%)
Jan 11, 2024 12.66 12.81 12.39 12.65 1,884,683 -0.44(-3.36%)
Jan 10, 2024 12.75 13.10 12.70 13.09 992,061 +0.25(+1.95%)
Jan 09, 2024 12.73 13.02 12.62 12.84 1,207,137 +0.00(+0.00%)
Jan 08, 2024 12.60 12.85 12.51 12.84 1,526,910 +0.11(+0.86%)
Jan 05, 2024 12.69 12.92 12.67 12.73 928,806 +0.00(+0.00%)
Jan 04, 2024 12.65 12.83 12.59 12.73 1,235,596 +0.00(+0.00%)
Jan 03, 2024 13.04 13.07 12.69 12.73 1,219,027 -0.51(-3.85%)
Jan 02, 2024 13.47 13.51 13.14 13.24 1,177,043 -0.36(-2.65%)
Dec 29, 2023 13.64 13.76 13.56 13.60 817,798 -0.10(-0.73%)
Dec 28, 2023 13.72 13.79 13.61 13.70 976,286 -0.08(-0.58%)
Dec 27, 2023 13.86 13.91 13.73 13.78 727,015 +0.02(+0.15%)
Dec 26, 2023 13.64 13.79 13.56 13.76 1,116,422 +0.22(+1.62%)
Dec 22, 2023 13.67 13.69 13.37 13.54 1,331,170 +0.03(+0.22%)
Dec 21, 2023 13.43 13.54 13.32 13.51 1,102,655 +0.34(+2.58%)
Dec 20, 2023 13.07 13.51 12.98 13.17 1,272,794 -0.19(-1.42%)
Dec 19, 2023 13.38 13.65 13.35 13.36 2,082,673 +0.09(+0.68%)
Dec 18, 2023 13.33 13.36 12.93 13.27 2,233,413 -0.05(-0.38%)
Dec 15, 2023 13.32 13.43 13.17 13.32 3,634,633 +0.05(+0.38%)
Dec 14, 2023 12.62 13.31 12.58 13.27 4,142,993 +0.90(+7.28%)
Dec 13, 2023 12.14 12.48 11.86 12.37 4,135,545 +0.23(+1.89%)
Dec 12, 2023 12.63 12.65 12.12 12.14 2,290,285 -0.51(-4.03%)
Dec 11, 2023 12.76 12.80 12.51 12.65 1,550,261 -0.10(-0.78%)
Dec 08, 2023 12.80 13.03 12.62 12.75 1,549,957 -0.15(-1.16%)
Dec 07, 2023 12.68 12.95 12.59 12.90 2,214,461 +0.22(+1.74%)
Dec 06, 2023 12.58 12.93 12.58 12.68 1,625,828 +0.20(+1.60%)
Dec 05, 2023 12.57 12.77 12.47 12.48 1,879,564 -0.14(-1.11%)
Dec 04, 2023 12.24 12.64 12.24 12.62 2,020,477 +0.33(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.