Hayward Holdings Inc (HAYW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15.71 | 16.02 | 15.67 | 15.82 | +0.96% | 3,032,100 |
| 2026-08-06 | 15.99 | 16.05 | 15.56 | 15.67 | -3.21% | 1,929,100 |
| 2026-08-05 | 16.11 | 16.32 | 16.03 | 16.19 | +0.62% | 2,043,500 |
| 2026-08-04 | 15.53 | 16.11 | 15.46 | 16.09 | +3.94% | 4,480,800 |
| 2026-08-03 | 15.23 | 15.53 | 15.18 | 15.48 | +2.31% | 5,024,100 |
| 2026-07-31 | 15.38 | 15.45 | 15.10 | 15.13 | -1.56% | 2,700,200 |
| 2026-07-30 | 15.74 | 15.74 | 15.12 | 15.37 | +0.79% | 3,372,000 |
| 2026-07-29 | 16.03 | 16.41 | 15.00 | 15.25 | +0.93% | 6,930,200 |
| 2026-07-28 | 14.60 | 15.13 | 14.46 | 15.11 | +3.85% | 4,020,900 |
| 2026-07-27 | 14.65 | 14.76 | 14.42 | 14.55 | +0.83% | 2,395,600 |
| 2026-07-24 | 14.49 | 14.73 | 14.41 | 14.43 | +0.14% | 2,011,900 |
| 2026-07-23 | 14.18 | 14.47 | 14.07 | 14.41 | +1.34% | 3,713,800 |
| 2026-07-22 | 14.14 | 14.34 | 14.13 | 14.22 | +0.57% | 1,809,600 |
| 2026-07-21 | 14.27 | 14.27 | 13.94 | 14.14 | +0.50% | 2,254,400 |
| 2026-07-20 | 14.27 | 14.39 | 13.92 | 14.07 | -2.02% | 3,249,300 |
| 2026-07-17 | 14.79 | 15.01 | 14.34 | 14.36 | -3.62% | 2,408,400 |
| 2026-07-16 | 14.71 | 15.13 | 14.66 | 14.90 | +1.02% | 3,563,200 |
| 2026-07-15 | 14.94 | 15.20 | 14.56 | 14.75 | -7.12% | 7,336,200 |
| 2026-07-14 | 15.85 | 15.93 | 15.63 | 15.88 | +1.93% | 2,191,400 |
| 2026-07-13 | 15.82 | 15.99 | 15.50 | 15.58 | -2.14% | 1,767,200 |
| 2026-07-10 | 16.17 | 16.27 | 15.92 | 15.92 | -0.93% | 2,208,000 |
| 2026-07-09 | 15.97 | 16.18 | 15.87 | 16.07 | +1.39% | 2,846,400 |
| 2026-07-08 | 16.23 | 16.25 | 15.71 | 15.85 | -3.59% | 2,218,300 |
| 2026-07-07 | 16.82 | 16.87 | 16.33 | 16.44 | -2.26% | 2,297,600 |
| 2026-07-06 | 16.93 | 17.04 | 16.62 | 16.82 | -0.88% | 3,111,600 |
| 2026-07-02 | 17.01 | 17.24 | 16.79 | 16.97 | +0.00% | 4,238,200 |
| 2026-07-01 | 17.24 | 17.41 | 16.95 | 16.97 | -1.96% | 3,576,000 |
| 2026-06-30 | 17.00 | 17.34 | 16.86 | 17.31 | +1.88% | 3,528,200 |
| 2026-06-29 | 16.40 | 17.00 | 16.26 | 16.99 | +3.03% | 4,095,300 |
| 2026-06-26 | 16.10 | 16.55 | 15.98 | 16.49 | +1.92% | 3,900,000 |
| 2026-06-25 | 15.90 | 16.35 | 15.84 | 16.18 | +2.66% | 2,303,200 |
| 2026-06-24 | 14.92 | 15.78 | 14.92 | 15.76 | +6.41% | 2,852,100 |
| 2026-06-23 | 14.60 | 14.93 | 14.56 | 14.81 | -0.13% | 2,245,200 |
| 2026-06-22 | 14.91 | 14.98 | 14.71 | 14.83 | -1.13% | 1,304,200 |
| 2026-06-18 | 14.81 | 15.31 | 14.72 | 15.00 | +2.88% | 2,855,900 |
| 2026-06-17 | 14.79 | 15.23 | 14.57 | 14.58 | -1.42% | 4,079,700 |
| 2026-06-16 | 14.64 | 14.92 | 14.64 | 14.79 | +1.51% | 2,313,600 |
| 2026-06-15 | 14.89 | 15.12 | 14.57 | 14.57 | -0.27% | 2,436,900 |
| 2026-06-12 | 14.80 | 14.95 | 14.59 | 14.61 | -0.68% | 1,747,300 |
| 2026-06-11 | 14.19 | 14.73 | 14.06 | 14.71 | +4.25% | 2,654,800 |
| 2026-06-10 | 14.67 | 14.75 | 14.08 | 14.11 | -4.01% | 2,115,000 |
| 2026-06-09 | 14.29 | 14.79 | 14.20 | 14.70 | +4.18% | 2,692,400 |
| 2026-06-08 | 14.11 | 14.28 | 13.97 | 14.11 | +0.28% | 1,759,100 |
| 2026-06-05 | 14.05 | 14.24 | 13.98 | 14.07 | -0.78% | 1,809,900 |
| 2026-06-04 | 14.08 | 14.21 | 14.04 | 14.18 | +1.65% | 2,057,500 |
| 2026-06-03 | 13.97 | 14.02 | 13.81 | 13.95 | -0.21% | 2,121,100 |
| 2026-06-02 | 14.07 | 14.19 | 13.91 | 13.98 | -0.21% | 1,895,000 |
| 2026-06-01 | 13.90 | 14.05 | 13.65 | 14.01 | -0.71% | 2,031,600 |
| 2026-05-29 | 14.09 | 14.25 | 13.92 | 14.11 | +0.00% | 2,506,500 |
| 2026-05-28 | 14.05 | 14.13 | 13.87 | 14.11 | -0.42% | 1,905,800 |
| 2026-05-27 | 14.00 | 14.39 | 14.00 | 14.17 | +1.36% | 2,196,600 |
| 2026-05-26 | 13.89 | 14.06 | 13.84 | 13.98 | +0.94% | 1,803,200 |
| 2026-05-22 | 13.72 | 13.87 | 13.57 | 13.85 | +1.32% | 1,631,200 |
| 2026-05-21 | 13.51 | 13.76 | 13.36 | 13.67 | -0.36% | 2,214,900 |
| 2026-05-20 | 13.13 | 13.74 | 12.93 | 13.72 | +4.89% | 2,685,100 |
| 2026-05-19 | 13.54 | 13.62 | 13.00 | 13.08 | -3.89% | 4,064,700 |
| 2026-05-18 | 13.71 | 13.83 | 13.53 | 13.61 | -0.07% | 3,242,800 |
| 2026-05-15 | 13.64 | 13.84 | 13.58 | 13.62 | -2.01% | 2,803,500 |
| 2026-05-14 | 13.96 | 14.17 | 13.85 | 13.90 | +0.72% | 3,682,800 |
| 2026-05-13 | 13.80 | 13.85 | 13.57 | 13.80 | -0.72% | 5,375,800 |
| 2026-05-12 | 14.36 | 14.40 | 13.90 | 13.90 | -3.34% | 4,635,600 |
| 2026-05-11 | 14.56 | 14.63 | 14.33 | 14.38 | -1.37% | 2,159,100 |
| 2026-05-08 | 14.82 | 14.94 | 14.50 | 14.58 | -1.29% | 3,319,100 |
| 2026-05-07 | 15.11 | 15.27 | 14.66 | 14.77 | -1.01% | 3,299,700 |
| 2026-05-06 | 14.79 | 15.05 | 14.72 | 14.92 | +2.61% | 2,803,100 |
| 2026-05-05 | 14.67 | 14.67 | 14.41 | 14.54 | +0.97% | 1,817,200 |
| 2026-05-04 | 14.95 | 15.03 | 14.32 | 14.40 | -4.32% | 3,158,600 |
| 2026-05-01 | 15.09 | 15.24 | 14.85 | 15.05 | +0.27% | 3,386,000 |
| 2026-04-30 | 15.07 | 15.28 | 14.91 | 15.01 | +0.74% | 3,460,100 |
| 2026-04-29 | 16.00 | 16.28 | 14.89 | 14.90 | -5.70% | 4,812,400 |
| 2026-04-28 | 15.80 | 15.84 | 15.46 | 15.80 | +0.06% | 4,782,600 |
| 2026-04-27 | 15.39 | 15.88 | 15.36 | 15.79 | +2.80% | 3,626,300 |
| 2026-04-24 | 15.33 | 15.48 | 15.15 | 15.36 | +0.20% | 2,443,300 |
| 2026-04-23 | 15.25 | 15.51 | 15.17 | 15.33 | +1.12% | 2,052,400 |
| 2026-04-22 | 15.51 | 15.57 | 14.97 | 15.16 | -1.24% | 2,247,600 |
| 2026-04-21 | 15.35 | 15.59 | 15.22 | 15.35 | +0.20% | 2,633,400 |
| 2026-04-20 | 15.40 | 15.57 | 15.09 | 15.32 | +0.33% | 1,716,000 |
| 2026-04-17 | 15.09 | 15.57 | 15.09 | 15.27 | +2.90% | 2,485,000 |
| 2026-04-16 | 14.68 | 14.92 | 14.58 | 14.84 | +1.37% | 1,988,800 |
| 2026-04-15 | 14.77 | 14.84 | 14.53 | 14.64 | -1.35% | 2,387,600 |
| 2026-04-14 | 14.73 | 14.85 | 14.54 | 14.84 | +1.16% | 1,801,400 |
| 2026-04-13 | 14.30 | 14.67 | 14.21 | 14.67 | +2.02% | 1,902,200 |
| 2026-04-10 | 14.43 | 14.55 | 14.32 | 14.38 | -0.14% | 1,494,800 |
| 2026-04-09 | 14.12 | 14.54 | 14.12 | 14.40 | +1.41% | 1,514,300 |
| 2026-04-08 | 14.17 | 14.57 | 13.96 | 14.20 | +4.87% | 1,619,500 |
| 2026-04-07 | 13.53 | 13.65 | 13.43 | 13.54 | -0.44% | 1,472,000 |
| 2026-04-06 | 13.35 | 13.63 | 13.21 | 13.60 | +1.64% | 1,742,700 |
| 2026-04-02 | 13.21 | 13.66 | 13.15 | 13.38 | -0.82% | 1,782,200 |
| 2026-04-01 | 13.37 | 13.57 | 13.20 | 13.49 | +0.82% | 2,302,300 |
| 2026-03-31 | 13.34 | 13.64 | 13.12 | 13.38 | +1.98% | 2,376,500 |
| 2026-03-30 | 13.42 | 13.49 | 13.04 | 13.12 | -0.83% | 1,851,100 |
| 2026-03-27 | 13.42 | 13.56 | 13.21 | 13.23 | -1.93% | 2,120,011 |
| 2026-03-26 | 13.72 | 13.98 | 13.44 | 13.49 | -3.16% | 1,604,376 |
| 2026-03-25 | 14.06 | 14.12 | 13.70 | 13.93 | +0.43% | 1,667,815 |
| 2026-03-24 | 13.70 | 14.07 | 13.67 | 13.87 | +0.14% | 2,302,806 |
| 2026-03-23 | 14.02 | 14.13 | 13.79 | 13.85 | +1.54% | 1,951,187 |
| 2026-03-20 | 13.84 | 13.95 | 13.51 | 13.64 | -1.02% | 2,807,550 |
| 2026-03-19 | 13.68 | 13.92 | 13.54 | 13.78 | -0.51% | 1,886,492 |
| 2026-03-18 | 14.19 | 14.35 | 13.80 | 13.85 | -3.01% | 2,138,865 |
| 2026-03-17 | 14.34 | 14.44 | 14.20 | 14.28 | +0.49% | 1,659,360 |
| 2026-03-16 | 14.40 | 14.51 | 14.16 | 14.21 | -0.28% | 1,676,811 |
| 2026-03-13 | 14.17 | 14.54 | 14.02 | 14.25 | -0.21% | 1,422,266 |
| 2026-03-12 | 14.36 | 14.49 | 14.25 | 14.28 | -1.79% | 1,640,750 |
| 2026-03-11 | 14.64 | 14.66 | 14.44 | 14.54 | -1.02% | 1,474,635 |
| 2026-03-10 | 14.76 | 14.97 | 14.45 | 14.69 | -0.54% | 1,484,908 |
| 2026-03-09 | 14.57 | 14.87 | 14.22 | 14.77 | -0.67% | 2,239,724 |
| 2026-03-06 | 15.88 | 15.94 | 14.74 | 14.87 | -3.19% | 2,718,926 |
| 2026-03-05 | 15.27 | 15.51 | 15.12 | 15.36 | -0.90% | 2,596,868 |
| 2026-03-04 | 15.75 | 15.89 | 15.39 | 15.50 | -0.51% | 2,119,408 |
| 2026-03-03 | 15.53 | 15.81 | 15.44 | 15.58 | -2.50% | 2,141,606 |
| 2026-03-02 | 15.67 | 16.22 | 15.46 | 15.98 | -0.12% | 3,631,085 |
| 2026-02-27 | 15.58 | 16.09 | 15.58 | 16.00 | +1.39% | 4,244,130 |
| 2026-02-26 | 15.21 | 15.85 | 15.06 | 15.78 | +5.27% | 4,041,676 |
| 2026-02-25 | 15.28 | 15.57 | 14.79 | 14.99 | -4.34% | 4,559,691 |
| 2026-02-24 | 15.80 | 16.14 | 15.57 | 15.67 | -0.51% | 3,028,988 |
| 2026-02-23 | 16.36 | 16.41 | 15.72 | 15.75 | -3.20% | 2,430,168 |
| 2026-02-20 | 16.36 | 16.73 | 16.21 | 16.27 | -0.61% | 2,577,181 |
| 2026-02-19 | 16.22 | 16.45 | 16.14 | 16.37 | -1.44% | 1,493,897 |
| 2026-02-18 | 16.43 | 16.70 | 16.43 | 16.61 | +0.79% | 1,271,875 |
| 2026-02-17 | 16.61 | 16.77 | 16.21 | 16.48 | -1.38% | 1,233,390 |
| 2026-02-13 | 16.55 | 16.91 | 16.51 | 16.71 | +1.15% | 1,180,358 |
| 2026-02-12 | 17.07 | 17.24 | 16.49 | 16.52 | -2.25% | 1,994,123 |
| 2026-02-11 | 16.86 | 17.07 | 16.66 | 16.90 | -0.18% | 1,279,706 |
| 2026-02-10 | 16.71 | 17.05 | 16.65 | 16.93 | +1.87% | 1,282,505 |
| 2026-02-09 | 16.73 | 16.87 | 16.55 | 16.62 | -0.54% | 1,744,391 |
| 2026-02-06 | 16.14 | 16.82 | 16.11 | 16.71 | +4.57% | 2,114,537 |
| 2026-02-05 | 16.17 | 16.28 | 15.90 | 15.98 | -1.42% | 2,184,551 |
| 2026-02-04 | 15.90 | 16.36 | 15.79 | 16.21 | +4.65% | 2,597,156 |
| 2026-02-03 | 16.13 | 16.22 | 15.36 | 15.49 | -3.79% | 3,631,449 |
| 2026-02-02 | 16.12 | 16.27 | 15.93 | 16.10 | -0.25% | 1,369,012 |
| 2026-01-30 | 16.11 | 16.21 | 15.87 | 16.14 | -0.98% | 1,915,399 |
| 2026-01-29 | 16.40 | 16.55 | 16.05 | 16.30 | +0.00% | 1,649,675 |
| 2026-01-28 | 16.43 | 16.58 | 16.24 | 16.30 | -0.61% | 1,399,514 |
| 2026-01-27 | 16.38 | 16.52 | 16.23 | 16.40 | -0.24% | 957,120 |
| 2026-01-26 | 16.75 | 16.75 | 16.36 | 16.44 | -0.30% | 866,374 |
| 2026-01-23 | 16.63 | 16.70 | 16.36 | 16.49 | -1.43% | 1,240,723 |
| 2026-01-22 | 16.69 | 16.97 | 16.64 | 16.73 | -0.06% | 2,124,197 |
| 2026-01-21 | 16.72 | 16.90 | 16.55 | 16.74 | +1.15% | 2,356,120 |
| 2026-01-20 | 16.45 | 16.71 | 16.42 | 16.55 | -1.78% | 1,324,262 |
| 2026-01-16 | 16.78 | 16.91 | 16.74 | 16.85 | +0.66% | 1,324,225 |
| 2026-01-15 | 16.47 | 16.86 | 16.40 | 16.74 | +1.45% | 1,289,310 |
| 2026-01-14 | 16.46 | 16.56 | 16.11 | 16.50 | +0.36% | 1,501,329 |
| 2026-01-13 | 16.46 | 16.66 | 16.34 | 16.44 | +0.55% | 1,721,761 |
| 2026-01-12 | 16.41 | 16.42 | 16.19 | 16.35 | -0.61% | 1,648,262 |
| 2026-01-09 | 16.18 | 16.48 | 15.97 | 16.45 | +2.36% | 1,716,754 |
| 2026-01-08 | 15.52 | 16.09 | 15.50 | 16.07 | +3.15% | 1,271,334 |
| 2026-01-07 | 16.00 | 16.02 | 15.58 | 15.58 | -2.44% | 1,292,282 |
| 2026-01-06 | 15.66 | 16.05 | 15.55 | 15.97 | +0.69% | 1,504,750 |
| 2026-01-05 | 15.71 | 16.08 | 15.71 | 15.86 | +0.57% | 1,431,607 |
| 2026-01-02 | 15.52 | 15.84 | 15.45 | 15.77 | +2.07% | 1,721,404 |
| 2025-12-31 | 15.74 | 15.79 | 15.38 | 15.45 | -1.90% | 1,439,167 |
| 2025-12-30 | 15.75 | 15.89 | 15.69 | 15.75 | -0.25% | 1,057,753 |
| 2025-12-29 | 15.95 | 16.01 | 15.74 | 15.79 | -0.94% | 831,591 |
| 2025-12-26 | 15.93 | 15.98 | 15.83 | 15.94 | -0.06% | 754,642 |
| 2025-12-24 | 16.05 | 16.05 | 15.90 | 15.95 | -0.19% | 398,870 |
| 2025-12-23 | 15.98 | 16.06 | 15.90 | 15.98 | +0.06% | 828,500 |
| 2025-12-22 | 16.00 | 16.16 | 15.89 | 15.97 | -0.13% | 1,443,222 |
| 2025-12-19 | 15.87 | 16.04 | 15.85 | 15.99 | +0.00% | 4,089,915 |
| 2025-12-18 | 16.03 | 16.17 | 15.90 | 15.99 | +1.33% | 1,687,998 |
| 2025-12-17 | 15.88 | 16.05 | 15.60 | 15.78 | -0.94% | 1,316,036 |
| 2025-12-16 | 16.03 | 16.17 | 15.77 | 15.93 | -0.25% | 1,364,494 |
| 2025-12-15 | 16.10 | 16.18 | 15.84 | 15.97 | -0.25% | 1,381,919 |
| 2025-12-12 | 16.11 | 16.11 | 15.78 | 16.01 | -0.12% | 1,795,502 |
| 2025-12-11 | 16.05 | 16.16 | 15.92 | 16.03 | +0.25% | 1,378,400 |
| 2025-12-10 | 15.69 | 16.07 | 15.64 | 15.99 | +2.11% | 1,804,537 |
| 2025-12-09 | 15.74 | 15.94 | 15.65 | 15.66 | -1.20% | 973,807 |
| 2025-12-08 | 16.13 | 16.32 | 15.81 | 15.85 | -1.49% | 1,350,265 |
| 2025-12-05 | 16.13 | 16.25 | 16.05 | 16.09 | -0.49% | 1,057,228 |
| 2025-12-04 | 16.33 | 16.41 | 16.13 | 16.17 | -1.22% | 781,114 |
| 2025-12-03 | 16.34 | 16.60 | 16.32 | 16.37 | +0.00% | 931,711 |
| 2025-12-02 | 16.42 | 16.47 | 16.19 | 16.37 | +0.06% | 1,031,888 |
| 2025-12-01 | 16.29 | 16.50 | 16.14 | 16.36 | -0.55% | 1,321,890 |
| 2025-11-28 | 16.56 | 16.59 | 16.40 | 16.45 | -0.66% | 730,852 |
| 2025-11-26 | 16.41 | 16.80 | 16.41 | 16.56 | +0.30% | 2,775,435 |
| 2025-11-25 | 15.92 | 16.59 | 15.92 | 16.51 | +4.49% | 2,325,123 |
| 2025-11-24 | 15.56 | 15.95 | 15.40 | 15.80 | +1.61% | 1,444,338 |
| 2025-11-21 | 15.21 | 15.63 | 15.21 | 15.55 | +2.91% | 1,255,758 |
| 2025-11-20 | 15.28 | 15.39 | 14.98 | 15.11 | +0.00% | 1,357,429 |
| 2025-11-19 | 15.27 | 15.35 | 15.00 | 15.11 | -0.98% | 1,377,156 |
| 2025-11-18 | 15.23 | 15.38 | 15.04 | 15.26 | -0.20% | 1,878,943 |
| 2025-11-17 | 15.56 | 15.56 | 15.25 | 15.29 | -1.55% | 2,127,084 |
| 2025-11-14 | 15.57 | 15.71 | 14.83 | 15.53 | -1.58% | 1,128,370 |
| 2025-11-13 | 15.97 | 16.14 | 15.65 | 15.78 | -1.62% | 1,438,002 |
| 2025-11-12 | 16.19 | 16.41 | 16.00 | 16.04 | -0.37% | 1,459,644 |
| 2025-11-11 | 16.15 | 16.22 | 15.98 | 16.10 | -0.19% | 1,014,046 |
| 2025-11-10 | 15.95 | 16.20 | 15.86 | 16.13 | +1.51% | 1,369,075 |
| 2025-11-07 | 15.93 | 16.04 | 15.73 | 15.89 | -0.63% | 1,557,344 |
| 2025-11-06 | 16.19 | 16.37 | 15.96 | 15.99 | -0.81% | 1,923,497 |
| 2025-11-05 | 16.07 | 16.23 | 15.89 | 16.12 | -0.43% | 2,456,174 |
| 2025-11-04 | 16.41 | 16.53 | 16.15 | 16.19 | -2.18% | 3,074,823 |
| 2025-11-03 | 16.83 | 16.94 | 16.46 | 16.55 | -2.47% | 3,645,900 |
| 2025-10-31 | 17.20 | 17.29 | 16.83 | 16.97 | -1.45% | 2,775,776 |
| 2025-10-30 | 17.18 | 17.73 | 17.08 | 17.22 | +0.29% | 4,638,421 |
| 2025-10-29 | 17.00 | 17.64 | 16.73 | 17.17 | +12.00% | 7,883,398 |
| 2025-10-28 | 15.43 | 15.51 | 15.24 | 15.33 | -0.65% | 1,842,951 |
| 2025-10-27 | 15.60 | 15.69 | 15.35 | 15.43 | -0.90% | 1,412,728 |
| 2025-10-24 | 15.58 | 15.78 | 15.51 | 15.57 | +1.50% | 1,721,586 |
| 2025-10-23 | 15.02 | 15.37 | 14.93 | 15.34 | +1.99% | 2,298,521 |
| 2025-10-22 | 15.43 | 15.63 | 15.04 | 15.04 | -3.22% | 1,808,208 |
| 2025-10-21 | 15.40 | 15.66 | 15.29 | 15.54 | +0.71% | 1,713,923 |
| 2025-10-20 | 15.31 | 15.53 | 15.17 | 15.43 | +1.38% | 1,149,851 |
| 2025-10-17 | 15.21 | 15.40 | 15.09 | 15.22 | -0.20% | 1,114,787 |
| 2025-10-16 | 15.48 | 15.56 | 15.14 | 15.25 | -1.29% | 1,041,062 |
| 2025-10-15 | 15.53 | 15.72 | 15.32 | 15.45 | +0.06% | 1,149,341 |
| 2025-10-14 | 14.87 | 15.57 | 14.84 | 15.44 | +2.80% | 1,174,020 |
| 2025-10-13 | 14.96 | 15.16 | 14.96 | 15.02 | +1.28% | 1,018,650 |
| 2025-10-10 | 15.32 | 15.45 | 14.83 | 14.83 | -2.82% | 1,454,187 |
| 2025-10-09 | 15.60 | 15.64 | 15.18 | 15.26 | -2.12% | 1,163,824 |
| 2025-10-08 | 15.51 | 15.72 | 15.44 | 15.59 | +0.91% | 2,312,167 |
| 2025-10-07 | 15.63 | 15.71 | 15.38 | 15.45 | -0.77% | 1,168,216 |
| 2025-10-06 | 15.47 | 15.66 | 15.26 | 15.57 | +0.84% | 1,492,588 |
| 2025-10-03 | 15.49 | 15.70 | 15.44 | 15.44 | +0.06% | 1,686,203 |
| 2025-10-02 | 15.21 | 15.45 | 15.19 | 15.43 | +1.25% | 1,398,231 |
| 2025-10-01 | 15.11 | 15.31 | 15.03 | 15.24 | +0.79% | 1,713,245 |
| 2025-09-30 | 14.93 | 15.12 | 14.87 | 15.12 | +1.34% | 1,459,510 |
| 2025-09-29 | 14.95 | 15.03 | 14.76 | 14.92 | +0.47% | 1,537,512 |
| 2025-09-26 | 14.64 | 14.93 | 14.64 | 14.85 | +2.13% | 1,770,214 |
| 2025-09-25 | 14.57 | 14.70 | 14.41 | 14.54 | -1.09% | 1,608,737 |
| 2025-09-24 | 14.84 | 14.96 | 14.70 | 14.70 | -1.08% | 1,870,082 |
| 2025-09-23 | 14.91 | 15.06 | 14.71 | 14.86 | +0.13% | 2,005,781 |
| 2025-09-22 | 14.98 | 14.98 | 14.68 | 14.84 | -0.54% | 2,720,600 |
| 2025-09-19 | 15.32 | 15.34 | 14.88 | 14.92 | -2.61% | 17,799,100 |
| 2025-09-18 | 15.14 | 15.40 | 15.06 | 15.32 | +1.39% | 2,305,736 |
| 2025-09-17 | 15.61 | 15.86 | 15.05 | 15.11 | -2.89% | 2,423,071 |
| 2025-09-16 | 15.59 | 15.70 | 15.45 | 15.56 | -0.06% | 1,795,647 |
| 2025-09-15 | 15.68 | 15.74 | 15.48 | 15.57 | -0.13% | 2,765,480 |
| 2025-09-12 | 16.00 | 16.06 | 15.54 | 15.59 | -2.93% | 1,399,414 |
| 2025-09-11 | 15.80 | 16.11 | 15.79 | 16.06 | +2.29% | 1,620,365 |
| 2025-09-10 | 15.63 | 15.84 | 15.61 | 15.70 | +0.38% | 1,550,200 |
| 2025-09-09 | 16.12 | 16.20 | 15.56 | 15.64 | -3.52% | 1,987,114 |
| 2025-09-08 | 16.24 | 16.28 | 15.93 | 16.21 | -0.31% | 2,826,714 |
| 2025-09-05 | 16.21 | 16.54 | 15.97 | 16.26 | +1.56% | 2,651,358 |
| 2025-09-04 | 15.65 | 16.05 | 15.55 | 16.01 | +2.89% | 2,121,972 |
| 2025-09-03 | 15.70 | 15.83 | 15.54 | 15.56 | -1.33% | 2,127,011 |
| 2025-09-02 | 15.83 | 15.91 | 15.64 | 15.77 | -1.93% | 1,939,397 |
| 2025-08-29 | 16.23 | 16.27 | 15.97 | 16.08 | -0.74% | 1,447,599 |
| 2025-08-28 | 16.35 | 16.35 | 16.14 | 16.20 | -0.43% | 2,058,100 |
| 2025-08-27 | 16.16 | 16.38 | 16.14 | 16.27 | +0.25% | 1,830,711 |
| 2025-08-26 | 16.32 | 16.39 | 16.20 | 16.23 | -0.31% | 2,173,301 |
| 2025-08-25 | 16.47 | 16.51 | 16.24 | 16.28 | -1.69% | 2,075,333 |
| 2025-08-22 | 15.86 | 16.75 | 15.84 | 16.56 | +4.74% | 2,618,945 |
| 2025-08-21 | 15.73 | 15.87 | 15.63 | 15.81 | -0.19% | 1,957,477 |
| 2025-08-20 | 16.12 | 16.14 | 15.82 | 15.84 | -1.86% | 2,912,089 |
| 2025-08-19 | 15.83 | 16.18 | 15.69 | 16.14 | +2.41% | 2,489,543 |
| 2025-08-18 | 15.87 | 15.94 | 15.75 | 15.76 | -0.82% | 1,580,319 |
| 2025-08-15 | 16.23 | 16.30 | 15.87 | 15.89 | -1.91% | 1,598,064 |
| 2025-08-14 | 16.16 | 16.31 | 16.04 | 16.20 | -1.88% | 3,627,733 |
| 2025-08-13 | 15.81 | 16.51 | 15.75 | 16.51 | +5.03% | 4,220,013 |
| 2025-08-12 | 15.45 | 15.80 | 15.35 | 15.72 | +2.75% | 3,318,106 |
| 2025-08-11 | 15.13 | 15.33 | 15.04 | 15.30 | +0.79% | 1,926,606 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.96%). Worst month: Mar (-4.49%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hayward Holdings Inc's (HAYW) latest close?
15.82 on 2026-08-07, from the Closelook data lake's daily price record.
What is HAYW's 52-week high and low?
17.73 high and 12.93 low over the trailing 52 weeks, as of 2026-08-07.
What is Hayward Holdings Inc's strongest and weakest month historically?
Historically, HAYW's strongest calendar month has been Jan (average +7.96%) and its weakest Mar (average -4.49%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.