Skip to main content

Hayward Holdings Inc (NY: HAYW )

14.57 +0.07 (+0.52%)
Streaming Delayed Price Updated: 1:32 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 14.69 14.72 14.43 14.50 1,035,196 -0.14(-0.96%)
Oct 08, 2024 14.68 14.77 14.51 14.64 1,111,537 -0.06(-0.41%)
Oct 07, 2024 14.69 14.72 14.44 14.70 1,671,376 -0.09(-0.61%)
Oct 04, 2024 14.97 15.04 14.61 14.79 1,034,260 -0.10(-0.67%)
Oct 03, 2024 14.88 15.00 14.75 14.89 1,568,016 -0.11(-0.73%)
Oct 02, 2024 15.10 15.21 14.94 15.00 907,070 -0.18(-1.19%)
Oct 01, 2024 15.29 15.39 15.05 15.18 1,248,406 -0.16(-1.04%)
Sep 30, 2024 15.23 15.49 15.11 15.34 1,972,170 +0.08(+0.52%)
Sep 27, 2024 14.99 15.45 14.98 15.26 1,974,839 +0.46(+3.11%)
Sep 26, 2024 14.61 14.81 14.54 14.80 1,083,133 +0.34(+2.35%)
Sep 25, 2024 14.74 14.80 14.40 14.46 1,524,571 -0.36(-2.43%)
Sep 24, 2024 14.79 14.96 14.76 14.82 929,171 +0.08(+0.54%)
Sep 23, 2024 14.80 14.92 14.66 14.74 1,459,110 -0.01(-0.07%)
Sep 20, 2024 14.98 15.09 14.73 14.75 5,216,831 -0.29(-1.93%)
Sep 19, 2024 15.07 15.25 14.91 15.04 3,165,147 +0.32(+2.17%)
Sep 18, 2024 14.17 15.04 14.12 14.72 2,658,447 +0.58(+4.10%)
Sep 17, 2024 13.70 14.19 13.70 14.14 2,458,748 +0.56(+4.12%)
Sep 16, 2024 13.70 13.95 13.47 13.58 3,177,859 +0.02(+0.15%)
Sep 13, 2024 13.86 13.89 12.92 13.56 6,429,211 -0.12(-0.88%)
Sep 12, 2024 13.95 14.10 13.47 13.68 2,290,429 -0.35(-2.49%)
Sep 11, 2024 14.03 14.15 13.80 14.03 2,488,529 -0.08(-0.57%)
Sep 10, 2024 14.19 14.32 14.01 14.11 1,158,386 +0.03(+0.21%)
Sep 09, 2024 13.99 14.18 13.79 14.08 1,207,555 +0.13(+0.93%)
Sep 06, 2024 14.18 14.43 13.85 13.95 1,394,886 -0.23(-1.62%)
Sep 05, 2024 14.25 14.37 14.12 14.18 1,283,206 -0.07(-0.49%)
Sep 04, 2024 14.11 14.43 14.10 14.25 1,305,558 +0.07(+0.49%)
Sep 03, 2024 14.80 14.80 14.03 14.18 1,181,400 -0.66(-4.45%)
Aug 30, 2024 14.82 14.88 14.65 14.84 1,208,853 +0.16(+1.09%)
Aug 29, 2024 14.81 14.90 14.60 14.68 883,304 -0.02(-0.14%)
Aug 28, 2024 14.68 14.91 14.67 14.70 1,170,182 -0.13(-0.88%)
Aug 27, 2024 15.00 15.01 14.71 14.83 688,410 -0.19(-1.26%)
Aug 26, 2024 15.16 15.31 14.96 15.02 1,023,597 +0.01(+0.07%)
Aug 23, 2024 14.51 15.09 14.40 15.01 821,324 +0.60(+4.16%)
Aug 22, 2024 14.42 14.54 14.28 14.41 829,137 -0.05(-0.35%)
Aug 21, 2024 14.27 14.46 14.21 14.46 605,040 +0.28(+1.97%)
Aug 20, 2024 14.18 14.23 14.05 14.18 591,628 +0.00(+0.00%)
Aug 19, 2024 14.11 14.36 14.02 14.18 1,281,901 +0.13(+0.93%)
Aug 16, 2024 14.07 14.22 14.00 14.05 945,677 -0.11(-0.78%)
Aug 15, 2024 14.36 14.36 14.04 14.16 1,861,030 +0.13(+0.93%)
Aug 14, 2024 14.15 14.29 13.88 14.03 1,442,019 -0.01(-0.07%)
Aug 13, 2024 14.02 14.11 13.84 14.04 1,093,662 +0.13(+0.93%)
Aug 12, 2024 14.00 14.13 13.84 13.91 1,261,242 -0.14(-1.00%)
Aug 09, 2024 14.10 14.16 13.88 14.05 1,487,585 -0.02(-0.14%)
Aug 08, 2024 13.98 14.18 13.92 14.07 1,798,686 +0.22(+1.59%)
Aug 07, 2024 14.16 14.38 13.81 13.85 1,127,438 -0.13(-0.93%)
Aug 06, 2024 13.81 14.29 13.66 13.98 1,690,925 +0.12(+0.87%)
Aug 05, 2024 13.14 13.90 13.03 13.86 1,284,574 -0.24(-1.70%)
Aug 02, 2024 13.93 14.13 13.65 14.10 1,512,785 -0.23(-1.61%)
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.