Canada markets closed

Hayward Holdings, Inc. (HAYW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.26+0.09 (+0.68%)
At close: 04:00PM EDT
13.26 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202413.1713.2813.0613.2613.261,712,800
Jun 20, 202413.3013.3513.0913.1713.17909,000
Jun 18, 202413.1613.3613.1113.3413.34639,900
Jun 17, 202413.0813.1912.9413.1413.14763,200
Jun 14, 202413.0913.2213.0413.1813.18851,200
Jun 13, 202413.5413.5913.1913.3313.33517,300
Jun 12, 202413.5613.8613.4513.5613.56706,900
Jun 11, 202413.1713.2613.0113.1513.15642,900
Jun 10, 202413.0813.2513.0513.2513.25580,900
Jun 07, 202413.2213.4113.1913.2013.20746,000
Jun 06, 202413.8413.8713.4113.4513.45584,800
Jun 05, 202413.9614.0913.8013.8913.891,185,100
Jun 04, 202414.3414.3713.9013.9313.93561,200
Jun 03, 202414.6114.6813.6814.3914.391,126,000
May 31, 202414.3914.5714.2414.4914.491,009,000
May 30, 202414.0514.3614.0314.3514.35718,600
May 29, 202413.9914.1013.8913.9713.97594,500
May 28, 202414.6414.7014.1314.1914.191,388,300
May 24, 202414.5914.6714.4914.5914.59543,200
May 23, 202414.7014.7014.4014.5114.511,030,100
May 22, 202414.7214.7714.5614.6114.61484,400
May 21, 202414.9115.0214.7414.8014.80811,400
May 20, 202414.6714.9914.6014.9814.98638,700
May 17, 202414.6814.7214.6114.6914.69439,100
May 16, 202415.0115.0114.6014.6814.68638,500
May 15, 202415.0015.1614.9415.0115.011,505,000
May 14, 202414.7915.0614.6814.8614.861,505,700
May 13, 202414.7114.7514.4614.6214.62944,600
May 10, 202414.6414.6414.4414.5414.54852,700
May 09, 202414.6114.7514.4814.7014.70616,300
May 08, 202414.2814.5614.2414.5114.511,224,900
May 07, 202414.5014.6614.4114.4614.461,209,000
May 06, 202414.2314.4914.2214.4114.411,640,700
May 03, 202414.2114.2113.7314.1314.131,468,800
May 02, 202413.7713.8313.1813.7213.721,719,900
May 01, 202413.5513.8813.3113.5213.523,091,900
Apr 30, 202413.8414.1613.5613.5813.581,605,900
Apr 29, 202413.8314.0213.7914.0014.001,520,100
Apr 26, 202413.6413.9013.5913.7713.771,167,600
Apr 25, 202413.4113.6913.1113.6013.601,659,300
Apr 24, 202413.6413.7913.4013.5913.591,043,400
Apr 23, 202413.4413.9113.4413.7013.701,334,400
Apr 22, 202413.3013.5713.1813.4313.431,046,700
Apr 19, 202413.1413.3413.1013.2113.211,159,800
Apr 18, 202413.3313.3713.1113.1713.17919,500
Apr 17, 202413.5813.5913.1913.2513.251,116,400
Apr 16, 202413.4613.6413.3113.5013.501,027,300
Apr 15, 202414.0114.0913.5613.6013.60876,700
Apr 12, 202413.8113.9313.6113.8513.85962,700
Apr 11, 202413.9414.1513.9014.0314.031,360,200
Apr 10, 202414.1714.1713.8513.9613.961,358,400
Apr 09, 202414.6614.7914.5214.6014.60829,200
Apr 08, 202414.5814.7314.5814.6214.62663,600
Apr 05, 202414.4514.6114.4314.4914.49957,200
Apr 04, 202414.9515.1014.4414.4814.48785,300
Apr 03, 202414.7014.8114.6014.8114.811,723,100
Apr 02, 202414.9415.0714.7114.7514.751,471,100
Apr 01, 202415.3515.3614.9915.0115.012,465,200
Mar 28, 202415.4915.6715.2115.3115.31991,300
Mar 27, 202415.1315.5315.0315.5115.511,391,800
Mar 26, 202415.0415.4114.9414.9414.94883,300
Mar 25, 202415.1215.1814.9615.0115.01860,400
Mar 22, 202415.2615.2614.9915.0915.09807,400
Mar 21, 202414.8615.3514.7315.2415.241,895,400
Mar 20, 202414.4814.7314.3314.7214.72673,700
Mar 19, 202414.1614.4614.1214.4414.44796,500
Mar 18, 202414.2814.5314.1214.2014.20942,500
Mar 15, 202414.1314.3714.1314.2714.271,323,200
Mar 14, 202414.3714.5614.1514.2614.261,051,900
Mar 13, 202414.2214.4414.0914.4014.401,099,000
Mar 12, 202414.0114.2413.8914.1714.17836,300
Mar 11, 202414.2414.3813.9414.0214.02796,500
Mar 08, 202414.4014.5314.2314.3014.30804,200
Mar 07, 202414.0414.3214.0414.2614.261,267,000
Mar 06, 202413.9814.0913.8913.9513.951,190,000
Mar 05, 202414.0914.2313.8613.8713.871,175,500
Mar 04, 202414.4014.6214.1314.1614.162,168,400
Mar 01, 202414.9214.9214.1214.3314.335,343,000
Feb 29, 202414.6616.0414.6014.7914.797,332,500
Feb 28, 202412.9713.2612.9113.0913.091,785,200
Feb 27, 202413.0213.0512.8913.0013.001,201,400
Feb 26, 202412.9212.9712.7412.8812.88873,800
Feb 23, 202412.7412.9912.6812.9312.93771,400
Feb 22, 202413.0013.0512.4612.6912.691,629,000
Feb 21, 202413.0413.0712.8812.9712.97790,500
Feb 20, 202412.9513.0712.8913.0613.06657,800
Feb 16, 202413.2113.4113.1713.1713.171,012,600
Feb 15, 202413.3613.4613.2513.3013.30931,800
Feb 14, 202413.1113.2912.9813.2313.23779,000
Feb 13, 202412.9813.1212.7012.8912.89993,800
Feb 12, 202413.1113.5713.1113.5513.55914,300
Feb 09, 202413.1813.2213.0213.0913.09897,700
Feb 08, 202412.8613.2412.7813.1013.101,236,100
Feb 07, 202412.5212.9212.3112.8012.801,101,700
Feb 06, 202412.1712.4312.1512.4112.411,044,600
Feb 05, 202412.5412.5512.1512.2012.201,203,100
Feb 02, 202412.4912.7412.2112.7112.711,341,100
Feb 01, 202412.6512.7512.3812.6512.651,382,100
Jan 31, 202412.8112.9112.5212.5212.521,614,000
Jan 30, 202413.0113.0512.6512.8512.851,986,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...