Hayward Holdings Inc (HAYW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +24.2% vs the 50-day and +10.8% vs the 200-day average, 9.1% below the 52-week high and +43.4% off the 52-week low; a death cross printed 40 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Hayward Holdings Inc trades 24.2% above its 50-day and 10.8% above its 200-day moving average. (as of 2026-10-30)

Hayward makes pool equipment and the automation that runs it: pumps, filters, robotic and suction cleaners, heaters and heat pumps, salt chlorine generators, safety gear and lighting. It sells through specialty distributors, retailers, pool builders and buying groups across North America, Europe and other markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HAYW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	15.66	16.15	15.58	16.12	+3.53%	5,842,155
2026-10-29	14.79	15.62	14.77	15.57	+5.27%	6,672,800
2026-10-28	13.80	14.80	13.65	14.79	+13.51%	8,635,700
2026-10-27	12.97	13.13	12.73	13.03	+1.64%	4,676,300
2026-10-26	12.66	12.85	12.53	12.82	+1.18%	3,292,100
2026-10-23	12.57	12.73	12.44	12.67	-0.31%	3,113,800
2026-10-22	12.03	12.73	11.91	12.71	+5.39%	4,011,600
2026-10-21	12.19	12.20	11.91	12.06	-0.17%	3,257,200
2026-10-20	11.82	12.11	11.75	12.08	+2.63%	3,373,700
2026-10-19	11.84	11.88	11.64	11.77	-0.51%	2,553,600
2026-10-16	11.74	12.00	11.64	11.83	+0.77%	3,009,400
2026-10-15	11.70	11.84	11.63	11.74	+2.00%	3,087,500
2026-10-14	11.48	11.55	11.40	11.51	-0.43%	4,157,600
2026-10-13	11.64	11.70	11.39	11.56	+0.35%	4,000,000
2026-10-12	11.24	11.63	11.24	11.52	+1.50%	2,781,100
2026-10-09	11.61	11.61	11.27	11.35	-0.79%	3,032,000
2026-10-08	11.62	11.68	11.38	11.44	-3.05%	4,799,900
2026-10-07	12.16	12.16	11.75	11.80	-4.14%	2,533,200
2026-10-06	12.53	12.56	12.28	12.31	-0.97%	2,364,800
2026-10-05	12.39	12.55	12.23	12.43	+0.24%	3,049,300
2026-10-02	12.42	12.55	12.35	12.40	+1.31%	2,548,300
2026-10-01	12.25	12.31	12.02	12.24	+0.00%	3,269,500
2026-09-30	12.45	12.46	12.24	12.24	-0.81%	3,041,000
2026-09-29	12.58	12.67	12.27	12.34	-1.44%	3,805,500
2026-09-28	12.57	12.71	12.44	12.52	-0.87%	5,063,400
2026-09-25	12.55	12.78	12.49	12.63	+0.88%	8,251,100
2026-09-24	12.69	12.79	12.41	12.52	-1.80%	8,008,900
2026-09-23	12.75	12.92	12.72	12.75	-1.32%	2,359,300
2026-09-22	13.19	13.19	12.90	12.92	+0.31%	2,304,400
2026-09-21	13.06	13.10	12.74	12.88	-0.85%	3,287,900
2026-09-18	12.76	13.07	12.76	12.99	+0.78%	10,137,800
2026-09-17	13.18	13.32	12.82	12.89	-0.31%	3,774,300
2026-09-16	12.88	13.01	12.81	12.93	+1.41%	4,047,900
2026-09-15	12.84	12.89	12.63	12.75	-0.93%	3,355,100
2026-09-14	13.04	13.13	12.85	12.87	-1.83%	3,044,900
2026-09-11	13.07	13.21	12.94	13.11	+1.79%	3,021,100
2026-09-10	13.18	13.18	12.84	12.88	-3.09%	2,723,400
2026-09-09	13.33	13.47	13.21	13.29	-1.12%	2,668,100
2026-09-08	13.95	14.05	13.44	13.44	-3.45%	2,473,300
2026-09-04	13.62	13.96	13.62	13.92	+1.61%	1,326,900
2026-09-03	13.80	13.89	13.57	13.70	+0.51%	1,566,700
2026-09-02	13.63	13.80	13.51	13.63	+0.15%	2,139,100
2026-09-01	13.98	14.07	13.57	13.61	-3.13%	2,765,200
2026-08-31	14.08	14.14	13.97	14.05	-0.71%	1,990,700
2026-08-28	14.33	14.46	13.97	14.15	-0.70%	1,812,100
2026-08-27	14.43	14.46	14.24	14.25	-1.86%	1,323,700
2026-08-26	14.51	14.67	14.44	14.52	+0.35%	1,495,700
2026-08-25	14.66	14.68	14.45	14.47	-0.21%	1,345,200
2026-08-24	14.69	14.79	14.43	14.50	-0.55%	1,267,000
2026-08-21	14.76	14.83	14.57	14.58	-0.95%	1,401,500
2026-08-20	14.82	14.95	14.65	14.72	-2.52%	1,888,400
2026-08-19	14.81	15.29	14.80	15.10	+3.35%	2,569,200
2026-08-18	14.77	14.84	14.51	14.61	-1.02%	2,008,600
2026-08-17	15.06	15.20	14.76	14.76	-2.64%	1,335,900
2026-08-14	15.23	15.37	15.10	15.16	-0.85%	1,466,700
2026-08-13	15.39	15.45	15.16	15.29	-0.07%	1,374,700
2026-08-12	15.62	15.71	15.14	15.30	-1.67%	1,542,800
2026-08-11	15.51	15.73	15.44	15.56	+0.84%	1,258,900
2026-08-10	15.72	15.74	15.40	15.43	-2.47%	1,813,000
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

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).

Jan+7.96%
Feb+1.41%
Mar-4.49%
Apr+0.67%
May-2.25%
Jun+7.35%
Jul+6.22%
Aug+2.61%
Sep-2.86%
Oct-2.02%
Nov+3.74%
Dec-0.30%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Hayward Holdings Inc's (HAYW) latest close?

16.12 on 2026-10-30, from the Closelook data lake's daily price record.

What is HAYW's 52-week high and low?

17.73 high and 11.24 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on HAYW?

Recovery attempt under the 200-day: Trades +24.2% vs the 50-day and +10.8% vs the 200-day average, 9.1% below the 52-week high and +43.4% off the 52-week low; a death cross printed 40 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HAYW above its 50-day and 200-day moving averages?

Hayward Holdings Inc trades 24.2% above its 50-day and 10.8% above its 200-day moving average (28.4% above its 20-day). As of 2026-10-30.