Skip to main content

Hayward Holdings Inc (NY: HAYW )

12.28 -0.39 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 12.60 12.69 12.28 12.28 1,143,641 -0.39(-3.08%)
Jul 23, 2024 12.32 12.75 12.32 12.67 1,078,439 +0.25(+2.01%)
Jul 22, 2024 12.20 12.43 12.01 12.42 1,306,821 +0.38(+3.16%)
Jul 19, 2024 12.25 12.40 12.04 12.04 2,172,883 -0.25(-2.03%)
Jul 18, 2024 13.25 13.40 12.21 12.29 3,007,073 -1.22(-9.03%)
Jul 17, 2024 13.63 13.98 13.50 13.51 1,272,807 -0.30(-2.17%)
Jul 16, 2024 13.64 14.07 13.46 13.81 2,230,569 +0.33(+2.45%)
Jul 15, 2024 13.30 13.68 13.19 13.48 1,415,558 +0.26(+1.97%)
Jul 12, 2024 13.14 13.35 13.12 13.22 1,370,088 +0.24(+1.85%)
Jul 11, 2024 12.82 13.02 12.75 12.98 945,034 +0.48(+3.84%)
Jul 10, 2024 12.44 12.54 12.29 12.50 1,351,553 +0.13(+1.05%)
Jul 09, 2024 12.37 12.59 12.35 12.37 2,131,375 +0.00(+0.00%)
Jul 08, 2024 12.20 12.46 12.14 12.37 2,077,747 +0.30(+2.49%)
Jul 05, 2024 12.14 12.18 11.96 12.07 1,093,708 -0.14(-1.15%)
Jul 03, 2024 12.10 12.35 12.10 12.21 826,983 +0.12(+0.99%)
Jul 02, 2024 12.05 12.20 12.04 12.09 998,077 -0.04(-0.33%)
Jul 01, 2024 12.38 12.49 12.12 12.13 1,386,003 -0.17(-1.38%)
Jun 28, 2024 12.45 12.53 12.19 12.30 2,282,926 +0.00(+0.00%)
Jun 27, 2024 12.13 12.31 12.04 12.30 1,396,926 +0.17(+1.40%)
Jun 26, 2024 12.10 12.30 12.04 12.13 1,467,753 -0.08(-0.66%)
Jun 25, 2024 12.29 12.49 12.04 12.21 4,159,616 -1.22(-9.08%)
Jun 24, 2024 13.33 13.46 13.18 13.43 658,310 +0.17(+1.28%)
Jun 21, 2024 13.17 13.28 13.05 13.26 1,712,835 +0.09(+0.68%)
Jun 20, 2024 13.30 13.35 13.09 13.17 908,969 -0.17(-1.27%)
Jun 18, 2024 13.16 13.37 13.11 13.34 639,940 +0.20(+1.52%)
Jun 17, 2024 13.08 13.19 12.94 13.14 763,187 -0.04(-0.30%)
Jun 14, 2024 13.09 13.21 13.04 13.18 851,186 -0.15(-1.13%)
Jun 13, 2024 13.54 13.59 13.19 13.33 517,319 -0.23(-1.70%)
Jun 12, 2024 13.56 13.86 13.45 13.56 706,876 +0.41(+3.12%)
Jun 11, 2024 13.17 13.26 13.01 13.15 642,944 -0.10(-0.75%)
Jun 10, 2024 13.08 13.25 13.05 13.25 580,871 +0.05(+0.38%)
Jun 07, 2024 13.22 13.41 13.19 13.20 746,023 -0.25(-1.86%)
Jun 06, 2024 13.84 13.87 13.41 13.45 584,849 -0.44(-3.17%)
Jun 05, 2024 13.96 14.09 13.79 13.89 1,185,146 -0.04(-0.29%)
Jun 04, 2024 14.34 14.37 13.90 13.93 561,172 -0.46(-3.20%)
Jun 03, 2024 14.61 14.68 13.68 14.39 1,125,966 -0.10(-0.69%)
May 31, 2024 14.39 14.57 14.24 14.49 1,008,980 +0.14(+0.98%)
May 30, 2024 14.05 14.36 14.03 14.35 718,569 +0.38(+2.72%)
May 29, 2024 13.99 14.10 13.89 13.97 594,479 -0.22(-1.55%)
May 28, 2024 14.64 14.70 14.13 14.19 1,388,339 -0.40(-2.74%)
May 24, 2024 14.59 14.67 14.49 14.59 543,195 +0.08(+0.55%)
May 23, 2024 14.70 14.70 14.39 14.51 1,030,055 -0.10(-0.68%)
May 22, 2024 14.72 14.77 14.56 14.61 484,441 -0.19(-1.28%)
May 21, 2024 14.91 15.02 14.74 14.80 811,402 -0.18(-1.20%)
May 20, 2024 14.67 14.99 14.60 14.98 638,744 +0.29(+1.97%)
May 17, 2024 14.68 14.72 14.61 14.69 439,082 +0.01(+0.07%)
May 16, 2024 15.01 15.01 14.60 14.68 638,504 -0.33(-2.20%)
May 15, 2024 15.00 15.16 14.94 15.01 1,504,962 +0.15(+1.01%)
May 14, 2024 14.79 15.06 14.68 14.86 1,505,650 +0.24(+1.64%)
May 13, 2024 14.71 14.75 14.46 14.62 944,613 +0.08(+0.55%)
May 10, 2024 14.64 14.64 14.44 14.54 852,711 -0.16(-1.09%)
May 09, 2024 14.61 14.75 14.48 14.70 616,293 +0.19(+1.31%)
May 08, 2024 14.28 14.56 14.24 14.51 1,224,912 +0.05(+0.35%)
May 07, 2024 14.50 14.66 14.41 14.46 1,209,011 +0.05(+0.35%)
May 06, 2024 14.23 14.49 14.22 14.41 1,640,694 +0.28(+1.98%)
May 03, 2024 14.21 14.21 13.73 14.13 1,468,842 +0.41(+2.99%)
May 02, 2024 13.77 13.83 13.18 13.72 1,719,932 +0.20(+1.48%)
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.