Skip to main content

Hayward Holdings Inc (NY: HAYW )

15.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.