Hayward Inc. (HAYW)
NYSE: HAYW
· Real-Time Price · USD
15.45
0.02 (0.13%)
At close: Oct 03, 2025, 3:59 PM
15.14
-1.97%
After-hours: Oct 03, 2025, 05:29 PM EDT
HAYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.49 | 15.69 | 15.44 | 15.44 | 15.44 | 0.06% | 1,658,974 |
| Oct 2, 2025 | 15.21 | 15.45 | 15.19 | 15.43 | 15.43 | 1.25% | 1,398,231 |
| Oct 1, 2025 | 15.11 | 15.31 | 15.03 | 15.24 | 15.24 | 0.79% | 1,713,245 |
| Sep 30, 2025 | 14.93 | 15.12 | 14.87 | 15.12 | 15.12 | 1.34% | 1,459,510 |
| Sep 29, 2025 | 14.95 | 15.03 | 14.76 | 14.92 | 14.92 | 0.47% | 1,537,512 |
| Sep 26, 2025 | 14.64 | 14.93 | 14.64 | 14.85 | 14.85 | 2.13% | 1,770,214 |
| Sep 25, 2025 | 14.57 | 14.70 | 14.42 | 14.54 | 14.54 | -1.09% | 1,608,737 |
| Sep 24, 2025 | 14.84 | 14.96 | 14.70 | 14.70 | 14.70 | -1.08% | 1,870,100 |
| Sep 23, 2025 | 14.91 | 15.06 | 14.71 | 14.86 | 14.86 | 0.13% | 2,005,800 |
| Sep 22, 2025 | 14.98 | 14.98 | 14.68 | 14.84 | 14.84 | -0.54% | 2,720,600 |
| Sep 19, 2025 | 15.32 | 15.34 | 14.88 | 14.92 | 14.92 | -2.61% | 17,799,102 |
| Sep 18, 2025 | 15.14 | 15.40 | 15.06 | 15.32 | 15.32 | 1.39% | 2,305,736 |
| Sep 17, 2025 | 15.61 | 15.86 | 15.06 | 15.11 | 15.11 | -2.89% | 2,423,100 |
| Sep 16, 2025 | 15.59 | 15.70 | 15.45 | 15.56 | 15.56 | -0.06% | 1,795,647 |
| Sep 15, 2025 | 15.68 | 15.74 | 15.48 | 15.57 | 15.57 | -0.13% | 2,765,500 |
| Sep 12, 2025 | 16.00 | 16.06 | 15.54 | 15.59 | 15.59 | -2.93% | 1,399,414 |
| Sep 11, 2025 | 15.80 | 16.11 | 15.79 | 16.06 | 16.06 | 2.29% | 1,620,400 |
| Sep 10, 2025 | 15.63 | 15.84 | 15.61 | 15.70 | 15.70 | 0.38% | 1,550,288 |
| Sep 9, 2025 | 16.12 | 16.20 | 15.56 | 15.64 | 15.64 | -3.52% | 1,987,114 |
| Sep 8, 2025 | 16.24 | 16.28 | 15.93 | 16.21 | 16.21 | -0.31% | 2,826,714 |
Page 1 of 58