Skip to main content

Hayward Holdings Inc (NY: HAYW )

16.05 +0.26 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 15.92 16.14 15.77 16.05 1,758,924 +0.26(+1.65%)
Dec 05, 2024 15.92 15.98 15.78 15.79 1,271,832 -0.22(-1.37%)
Dec 04, 2024 15.91 16.10 15.88 16.01 1,524,278 +0.03(+0.19%)
Dec 03, 2024 15.98 16.15 15.93 15.98 1,365,897 -0.02(-0.12%)
Dec 02, 2024 16.08 16.16 15.87 16.00 1,855,467 -0.16(-0.99%)
Nov 29, 2024 16.22 16.35 16.00 16.16 1,038,170 -0.02(-0.12%)
Nov 27, 2024 16.38 16.55 15.97 16.18 2,115,165 -0.15(-0.92%)
Nov 26, 2024 16.17 16.42 15.91 16.33 2,137,153 -0.07(-0.43%)
Nov 25, 2024 16.22 16.84 16.22 16.40 3,657,094 +0.34(+2.12%)
Nov 22, 2024 16.11 16.17 15.88 16.06 2,581,247 +0.07(+0.44%)
Nov 21, 2024 15.81 16.10 15.81 15.99 2,283,380 +0.24(+1.52%)
Nov 20, 2024 16.06 16.18 15.71 15.75 1,574,060 -0.18(-1.13%)
Nov 19, 2024 16.00 16.12 15.77 15.93 2,620,254 -0.17(-1.06%)
Nov 18, 2024 16.06 16.36 15.92 16.10 1,685,904 +0.04(+0.25%)
Nov 15, 2024 15.68 16.07 15.63 16.06 2,741,591 +0.31(+1.97%)
Nov 14, 2024 15.78 15.97 15.71 15.75 1,984,708 -0.03(-0.19%)
Nov 13, 2024 16.07 16.21 15.78 15.78 2,481,910 -0.12(-0.75%)
Nov 12, 2024 15.87 16.08 15.79 15.90 1,892,307 -0.09(-0.56%)
Nov 11, 2024 16.07 16.25 15.83 15.99 2,521,855 -0.06(-0.37%)
Nov 08, 2024 16.22 16.38 15.97 16.05 3,010,437 -0.16(-0.99%)
Nov 07, 2024 16.29 16.49 16.03 16.21 3,008,566 -0.12(-0.73%)
Nov 06, 2024 16.71 16.87 16.16 16.33 2,295,618 +0.05(+0.31%)
Nov 05, 2024 16.06 16.38 15.88 16.28 1,600,312 +0.09(+0.56%)
Nov 04, 2024 16.15 16.78 16.11 16.19 2,232,013 +0.04(+0.25%)
Nov 01, 2024 16.39 16.56 16.12 16.15 2,410,417 -0.11(-0.68%)
Oct 31, 2024 16.51 16.69 16.22 16.26 3,244,201 -0.34(-2.05%)
Oct 30, 2024 16.00 16.85 15.89 16.60 6,415,084 +0.93(+5.93%)
Oct 29, 2024 15.99 16.40 15.54 15.67 4,604,024 +0.87(+5.88%)
Oct 28, 2024 14.92 15.01 14.72 14.80 1,544,648 -0.03(-0.20%)
Oct 25, 2024 15.14 15.18 14.79 14.83 984,519 -0.31(-2.05%)
Oct 24, 2024 15.13 15.19 14.96 15.14 1,775,176 +0.17(+1.14%)
Oct 23, 2024 15.14 15.25 14.81 14.97 977,819 -0.24(-1.58%)
Oct 22, 2024 15.18 15.31 15.06 15.21 1,509,671 -0.11(-0.72%)
Oct 21, 2024 15.56 15.71 15.24 15.32 967,481 -0.35(-2.23%)
Oct 18, 2024 15.70 15.87 15.55 15.67 1,527,400 +0.02(+0.13%)
Oct 17, 2024 15.44 15.67 15.30 15.65 1,179,452 +0.19(+1.23%)
Oct 16, 2024 15.16 15.58 15.14 15.46 1,243,559 +0.33(+2.18%)
Oct 15, 2024 15.00 15.41 14.97 15.13 1,310,769 +0.13(+0.87%)
Oct 14, 2024 14.76 15.02 14.63 15.00 630,837 +0.24(+1.63%)
Oct 11, 2024 14.56 14.89 14.47 14.76 685,506 +0.18(+1.23%)
Oct 10, 2024 14.28 14.62 14.15 14.58 1,595,193 +0.08(+0.55%)
Oct 09, 2024 14.69 14.72 14.43 14.50 1,035,196 -0.14(-0.96%)
Oct 08, 2024 14.68 14.77 14.51 14.64 1,111,537 -0.06(-0.41%)
Oct 07, 2024 14.69 14.72 14.44 14.70 1,671,376 -0.09(-0.61%)
Oct 04, 2024 14.97 15.04 14.61 14.79 1,035,910 -0.10(-0.67%)
Oct 03, 2024 14.88 15.00 14.75 14.89 1,568,016 -0.11(-0.73%)
Oct 02, 2024 15.10 15.21 14.94 15.00 907,070 -0.18(-1.19%)
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.