HAYW
Hayward Holdings, Inc. NYQ · HAYW
$14.36
-0.54
(-3.62%)
Deep pullback · -2.10σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment HAYW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $14.79 | $15.01 | $14.34 | $14.36 | 2.4M |
| 2026-07-16 | $14.71 | $15.12 | $14.66 | $14.90 | 3.6M |
| 2026-07-15 | $14.94 | $15.20 | $14.56 | $14.75 | 7.3M |
| 2026-07-14 | $15.85 | $15.93 | $15.63 | $15.88 | 2.2M |
| 2026-07-13 | $15.82 | $15.99 | $15.50 | $15.58 | 1.8M |
| 2026-07-10 | $16.17 | $16.27 | $15.92 | $15.92 | 2.2M |
| 2026-07-09 | $15.97 | $16.18 | $15.87 | $16.07 | 2.8M |
| 2026-07-08 | $16.23 | $16.25 | $15.70 | $15.85 | 2.2M |
| 2026-07-07 | $16.82 | $16.87 | $16.33 | $16.44 | 2.3M |
| 2026-07-06 | $16.93 | $17.04 | $16.62 | $16.82 | 3.1M |
| 2026-07-02 | $17.01 | $17.24 | $16.79 | $16.97 | 4.2M |
| 2026-07-01 | $17.24 | $17.42 | $16.95 | $16.97 | 3.6M |
| 2026-06-30 | $17.00 | $17.34 | $16.86 | $17.31 | 3.5M |
| 2026-06-29 | $16.40 | $17.00 | $16.26 | $16.99 | 4.1M |
| 2026-06-26 | $16.10 | $16.55 | $15.98 | $16.49 | 3.9M |
| 2026-06-25 | $15.90 | $16.35 | $15.84 | $16.18 | 2.3M |
| 2026-06-24 | $14.92 | $15.78 | $14.92 | $15.76 | 2.9M |
| 2026-06-23 | $14.60 | $14.93 | $14.56 | $14.81 | 2.2M |
| 2026-06-22 | $14.91 | $14.98 | $14.70 | $14.83 | 1.3M |
| 2026-06-18 | $14.81 | $15.31 | $14.73 | $15.00 | 2.9M |
| 2026-06-17 | $14.79 | $15.23 | $14.57 | $14.58 | 4.1M |
| 2026-06-16 | $14.64 | $14.92 | $14.64 | $14.79 | 2.3M |
| 2026-06-15 | $14.89 | $15.12 | $14.57 | $14.57 | 2.4M |
| 2026-06-12 | $14.80 | $14.95 | $14.59 | $14.61 | 1.7M |
| 2026-06-11 | $14.19 | $14.73 | $14.06 | $14.71 | 2.7M |
| 2026-06-10 | $14.67 | $14.75 | $14.08 | $14.11 | 2.1M |
| 2026-06-09 | $14.29 | $14.78 | $14.20 | $14.70 | 2.7M |
| 2026-06-08 | $14.11 | $14.27 | $13.97 | $14.11 | 1.8M |
| 2026-06-05 | $14.05 | $14.24 | $13.98 | $14.07 | 1.8M |
| 2026-06-04 | $14.08 | $14.20 | $14.03 | $14.18 | 2.1M |
| 2026-06-03 | $13.97 | $14.02 | $13.81 | $13.95 | 2.1M |
| 2026-06-02 | $14.07 | $14.19 | $13.91 | $13.98 | 1.9M |
| 2026-06-01 | $13.90 | $14.05 | $13.65 | $14.01 | 2.0M |
| 2026-05-29 | $14.09 | $14.25 | $13.92 | $14.11 | 2.5M |
| 2026-05-28 | $14.05 | $14.12 | $13.86 | $14.11 | 1.9M |
| 2026-05-27 | $14.00 | $14.40 | $14.00 | $14.17 | 2.2M |
| 2026-05-26 | $13.89 | $14.06 | $13.84 | $13.98 | 1.8M |
| 2026-05-22 | $13.72 | $13.87 | $13.57 | $13.85 | 1.6M |
| 2026-05-21 | $13.51 | $13.76 | $13.36 | $13.67 | 2.2M |
| 2026-05-20 | $13.13 | $13.74 | $12.93 | $13.72 | 2.7M |
| 2026-05-19 | $13.54 | $13.62 | $13.00 | $13.08 | 4.1M |
| 2026-05-18 | $13.71 | $13.83 | $13.53 | $13.61 | 3.2M |
| 2026-05-15 | $13.64 | $13.84 | $13.58 | $13.62 | 2.8M |
| 2026-05-14 | $13.96 | $14.17 | $13.85 | $13.90 | 3.7M |
| 2026-05-13 | $13.80 | $13.85 | $13.57 | $13.80 | 5.4M |
| 2026-05-12 | $14.36 | $14.40 | $13.90 | $13.90 | 4.6M |
| 2026-05-11 | $14.56 | $14.63 | $14.33 | $14.38 | 2.2M |
| 2026-05-08 | $14.82 | $14.94 | $14.50 | $14.58 | 3.3M |
| 2026-05-07 | $15.11 | $15.27 | $14.66 | $14.77 | 3.3M |
| 2026-05-06 | $14.79 | $15.05 | $14.73 | $14.92 | 2.8M |
| 2026-05-05 | $14.67 | $14.67 | $14.41 | $14.54 | 1.8M |
| 2026-05-04 | $14.95 | $15.02 | $14.32 | $14.40 | 3.2M |
| 2026-05-01 | $15.09 | $15.24 | $14.85 | $15.05 | 3.4M |
| 2026-04-30 | $15.07 | $15.28 | $14.91 | $15.01 | 3.5M |
| 2026-04-29 | $16.00 | $16.28 | $14.89 | $14.90 | 4.8M |
| 2026-04-28 | $15.80 | $15.84 | $15.46 | $15.80 | 4.8M |
| 2026-04-27 | $15.39 | $15.88 | $15.36 | $15.79 | 3.6M |
| 2026-04-24 | $15.33 | $15.48 | $15.15 | $15.36 | 2.4M |
| 2026-04-23 | $15.25 | $15.51 | $15.17 | $15.33 | 2.1M |
| 2026-04-22 | $15.51 | $15.57 | $14.97 | $15.16 | 2.2M |
| 2026-04-21 | $15.35 | $15.59 | $15.22 | $15.35 | 2.6M |
| 2026-04-20 | $15.40 | $15.57 | $15.09 | $15.32 | 1.7M |
| 2026-04-17 | $15.09 | $15.57 | $15.09 | $15.27 | 2.5M |
| 2026-04-16 | $14.68 | $14.92 | $14.58 | $14.84 | 2.0M |
| 2026-04-15 | $14.77 | $14.84 | $14.53 | $14.64 | 2.4M |
| 2026-04-14 | $14.73 | $14.85 | $14.54 | $14.84 | 1.8M |
| 2026-04-13 | $14.30 | $14.67 | $14.21 | $14.67 | 1.9M |
| 2026-04-10 | $14.43 | $14.56 | $14.32 | $14.38 | 1.5M |
| 2026-04-09 | $14.12 | $14.55 | $14.12 | $14.40 | 1.5M |
| 2026-04-08 | $14.17 | $14.57 | $13.96 | $14.20 | 1.6M |
| 2026-04-07 | $13.53 | $13.65 | $13.43 | $13.54 | 1.5M |
| 2026-04-06 | $13.35 | $13.62 | $13.22 | $13.60 | 1.7M |
| 2026-04-02 | $13.21 | $13.66 | $13.15 | $13.38 | 1.8M |
| 2026-04-01 | $13.37 | $13.57 | $13.20 | $13.49 | 2.3M |
| 2026-03-31 | $13.34 | $13.64 | $13.12 | $13.38 | 2.4M |
| 2026-03-30 | $13.42 | $13.49 | $13.04 | $13.12 | 1.9M |
| 2026-03-27 | $13.42 | $13.56 | $13.22 | $13.23 | 2.1M |
| 2026-03-26 | $13.72 | $13.98 | $13.44 | $13.49 | 1.6M |
| 2026-03-25 | $14.06 | $14.12 | $13.70 | $13.93 | 1.7M |
| 2026-03-24 | $13.70 | $14.07 | $13.67 | $13.87 | 2.3M |
| 2026-03-23 | $14.02 | $14.14 | $13.79 | $13.85 | 2.0M |
| 2026-03-20 | $13.84 | $13.95 | $13.51 | $13.64 | 2.8M |
| 2026-03-19 | $13.68 | $13.92 | $13.53 | $13.78 | 1.9M |
| 2026-03-18 | $14.19 | $14.35 | $13.80 | $13.85 | 2.1M |
| 2026-03-17 | $14.34 | $14.44 | $14.20 | $14.28 | 1.7M |
| 2026-03-16 | $14.40 | $14.51 | $14.16 | $14.21 | 1.7M |
| 2026-03-13 | $14.17 | $14.54 | $14.02 | $14.25 | 1.4M |
| 2026-03-12 | $14.36 | $14.49 | $14.25 | $14.28 | 1.6M |
| 2026-03-11 | $14.64 | $14.66 | $14.44 | $14.54 | 1.5M |
| 2026-03-10 | $14.76 | $14.97 | $14.45 | $14.69 | 1.5M |
| 2026-03-09 | $14.57 | $14.87 | $14.22 | $14.77 | 2.2M |
| 2026-03-06 | $15.88 | $15.94 | $14.74 | $14.87 | 2.7M |
| 2026-03-05 | $15.27 | $15.51 | $15.12 | $15.36 | 2.6M |
| 2026-03-04 | $15.75 | $15.89 | $15.39 | $15.50 | 2.1M |
| 2026-03-03 | $15.53 | $15.81 | $15.44 | $15.58 | 2.1M |
| 2026-03-02 | $15.67 | $16.22 | $15.46 | $15.98 | 3.6M |
| 2026-02-27 | $15.58 | $16.09 | $15.58 | $16.00 | 4.2M |
| 2026-02-26 | $15.21 | $15.85 | $15.06 | $15.78 | 4.0M |
| 2026-02-25 | $15.28 | $15.57 | $14.80 | $14.99 | 4.6M |
| 2026-02-24 | $15.80 | $16.14 | $15.57 | $15.67 | 3.0M |
| 2026-02-23 | $16.36 | $16.41 | $15.72 | $15.75 | 2.4M |
| 2026-02-20 | $16.36 | $16.73 | $16.21 | $16.27 | 2.6M |
| 2026-02-19 | $16.22 | $16.45 | $16.14 | $16.37 | 1.5M |
| 2026-02-18 | $16.43 | $16.69 | $16.43 | $16.61 | 1.3M |
| 2026-02-17 | $16.61 | $16.77 | $16.21 | $16.48 | 1.2M |
| 2026-02-13 | $16.55 | $16.91 | $16.51 | $16.71 | 1.2M |
| 2026-02-12 | $17.07 | $17.24 | $16.49 | $16.52 | 2.0M |
| 2026-02-11 | $16.86 | $17.07 | $16.66 | $16.90 | 1.3M |
| 2026-02-10 | $16.71 | $17.05 | $16.65 | $16.93 | 1.3M |
| 2026-02-09 | $16.73 | $16.87 | $16.56 | $16.62 | 1.7M |
| 2026-02-06 | $16.14 | $16.83 | $16.11 | $16.71 | 2.1M |
| 2026-02-05 | $16.17 | $16.28 | $15.90 | $15.98 | 2.2M |
| 2026-02-04 | $15.90 | $16.36 | $15.78 | $16.21 | 2.6M |
| 2026-02-03 | $16.13 | $16.22 | $15.35 | $15.49 | 3.6M |
| 2026-02-02 | $16.12 | $16.27 | $15.93 | $16.10 | 1.4M |
| 2026-01-30 | $16.11 | $16.21 | $15.87 | $16.14 | 1.9M |
| 2026-01-29 | $16.40 | $16.55 | $16.05 | $16.30 | 1.6M |
| 2026-01-28 | $16.43 | $16.58 | $16.24 | $16.30 | 1.4M |
| 2026-01-27 | $16.38 | $16.52 | $16.23 | $16.40 | 1.0M |
| 2026-01-26 | $16.75 | $16.75 | $16.36 | $16.44 | 0.9M |
| 2026-01-23 | $16.63 | $16.69 | $16.36 | $16.49 | 1.2M |
| 2026-01-22 | $16.69 | $16.97 | $16.64 | $16.73 | 2.1M |
| 2026-01-21 | $16.72 | $16.90 | $16.56 | $16.74 | 2.4M |
| 2026-01-20 | $16.45 | $16.72 | $16.42 | $16.55 | 1.3M |