Skip to main content

Hayward Holdings Inc (NY: HAYW )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 13.46 13.64 13.31 13.50 1,027,302 -0.10(-0.74%)
Apr 15, 2024 14.01 14.09 13.56 13.60 876,659 -0.25(-1.81%)
Apr 12, 2024 13.81 13.93 13.61 13.85 962,655 -0.18(-1.28%)
Apr 11, 2024 13.94 14.15 13.89 14.03 1,360,152 +0.07(+0.50%)
Apr 10, 2024 14.17 14.17 13.85 13.96 1,358,427 -0.64(-4.38%)
Apr 09, 2024 14.66 14.79 14.52 14.60 829,234 -0.02(-0.14%)
Apr 08, 2024 14.58 14.73 14.58 14.62 663,649 +0.13(+0.90%)
Apr 05, 2024 14.45 14.61 14.43 14.49 957,176 +0.01(+0.07%)
Apr 04, 2024 14.95 15.10 14.45 14.48 785,260 -0.33(-2.23%)
Apr 03, 2024 14.70 14.81 14.61 14.81 1,723,062 +0.06(+0.41%)
Apr 02, 2024 14.94 15.07 14.71 14.75 1,471,101 -0.26(-1.73%)
Apr 01, 2024 15.35 15.37 14.99 15.01 2,465,233 -0.30(-1.96%)
Mar 28, 2024 15.49 15.30 15.30 15.31 991,333 -0.20(-1.29%)
Mar 27, 2024 15.13 15.53 15.10 15.51 1,391,845 +0.57(+3.82%)
Mar 26, 2024 15.04 15.41 14.94 14.94 883,348 -0.07(-0.47%)
Mar 25, 2024 15.12 15.18 14.96 15.01 860,436 -0.08(-0.53%)
Mar 22, 2024 15.26 15.26 14.99 15.09 807,360 -0.15(-0.98%)
Mar 21, 2024 14.86 15.35 14.73 15.24 1,895,440 +0.52(+3.53%)
Mar 20, 2024 14.48 14.73 14.33 14.72 673,745 +0.28(+1.94%)
Mar 19, 2024 14.16 14.46 14.12 14.44 796,488 +0.24(+1.69%)
Mar 18, 2024 14.28 14.53 14.12 14.20 942,464 -0.07(-0.49%)
Mar 15, 2024 14.13 14.37 14.13 14.27 1,323,228 +0.01(+0.07%)
Mar 14, 2024 14.37 14.56 14.15 14.26 1,051,869 -0.14(-0.97%)
Mar 13, 2024 14.22 14.44 14.09 14.40 1,098,953 +0.23(+1.62%)
Mar 12, 2024 14.01 14.24 13.89 14.17 836,314 +0.15(+1.07%)
Mar 11, 2024 14.24 14.38 13.95 14.02 796,455 -0.28(-1.96%)
Mar 08, 2024 14.40 14.53 14.23 14.30 804,225 +0.04(+0.28%)
Mar 07, 2024 14.04 14.32 14.04 14.26 1,266,968 +0.31(+2.22%)
Mar 06, 2024 13.98 14.09 13.89 13.95 1,190,037 +0.08(+0.58%)
Mar 05, 2024 14.09 14.23 13.86 13.87 1,175,510 -0.29(-2.05%)
Mar 04, 2024 14.40 14.62 14.13 14.16 2,168,364 -0.17(-1.19%)
Mar 01, 2024 14.92 14.92 14.12 14.33 5,343,035 -0.46(-3.11%)
Feb 29, 2024 14.66 16.04 14.61 14.79 7,332,540 +1.70(+12.99%)
Feb 28, 2024 12.97 13.26 12.91 13.09 1,785,226 +0.09(+0.69%)
Feb 27, 2024 13.02 13.04 12.89 13.00 1,201,351 +0.12(+0.93%)
Feb 26, 2024 12.92 12.96 12.74 12.88 873,833 -0.05(-0.39%)
Feb 23, 2024 12.74 12.99 12.68 12.93 771,385 +0.24(+1.89%)
Feb 22, 2024 13.00 13.05 12.46 12.69 1,628,958 -0.28(-2.16%)
Feb 21, 2024 13.04 13.07 12.88 12.97 790,480 -0.09(-0.69%)
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%)
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.