Hayward Holdings Inc (NY: HAYW )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 9.140 9.235 8.995 9.140 1,492,493 +0.14(+1.56%)
Sep 26, 2022 9.220 9.490 8.910 9.000 1,838,872 -0.22(-2.39%)
Sep 23, 2022 9.350 9.480 8.950 9.220 3,531,905 -0.36(-3.76%)
Sep 22, 2022 9.870 9.980 9.490 9.580 2,230,655 -0.32(-3.23%)
Sep 21, 2022 10.05 10.28 9.830 9.900 1,999,331 +0.04(+0.41%)
Sep 20, 2022 10.10 10.22 9.675 9.860 2,518,513 -0.39(-3.80%)
Sep 19, 2022 10.00 10.36 9.990 10.25 1,732,573 +0.17(+1.69%)
Sep 16, 2022 10.22 10.34 10.06 10.08 4,021,639 -0.19(-1.85%)
Sep 15, 2022 10.21 10.62 10.16 10.27 2,046,520 +0.01(+0.10%)
Sep 14, 2022 10.58 10.70 10.21 10.26 2,004,886 -0.34(-3.21%)
Sep 13, 2022 11.00 11.08 10.50 10.60 2,506,476 -0.87(-7.59%)
Sep 12, 2022 11.45 11.74 11.44 11.47 1,026,941 +0.09(+0.79%)
Sep 09, 2022 11.46 11.74 11.35 11.38 1,174,483 +0.04(+0.35%)
Sep 08, 2022 11.00 11.36 10.99 11.34 1,499,114 +0.21(+1.89%)
Sep 07, 2022 10.62 11.13 10.60 11.13 1,687,117 +0.43(+4.02%)
Sep 06, 2022 10.35 10.88 10.35 10.70 1,955,680 +0.43(+4.19%)
Sep 02, 2022 10.49 10.51 10.22 10.27 1,173,359 -0.03(-0.29%)
Sep 01, 2022 10.45 10.46 10.13 10.30 1,804,943 -0.21(-2.00%)
Aug 31, 2022 10.86 10.86 10.25 10.51 2,112,135 -0.29(-2.69%)
Aug 30, 2022 10.76 10.90 10.71 10.80 1,430,210 +0.10(+0.93%)
Aug 29, 2022 10.87 10.97 10.70 10.70 891,610 -0.30(-2.73%)
Aug 26, 2022 11.40 11.40 10.99 11.00 1,382,862 -0.34(-3.00%)
Aug 25, 2022 11.18 11.37 11.06 11.34 522,421 +0.29(+2.62%)
Aug 24, 2022 11.01 11.09 10.88 11.05 736,453 +0.02(+0.18%)
Aug 23, 2022 11.50 11.68 10.96 11.03 913,336 -0.43(-3.75%)
Aug 22, 2022 11.49 11.57 11.31 11.46 1,540,508 -0.29(-2.47%)
Aug 19, 2022 11.90 11.95 11.65 11.75 1,623,206 -0.35(-2.89%)
Aug 18, 2022 12.23 12.29 12.02 12.10 982,079 -0.10(-0.82%)
Aug 17, 2022 12.17 12.27 12.02 12.20 1,050,751 -0.11(-0.89%)
Aug 16, 2022 12.15 12.36 11.92 12.31 1,556,439 +0.08(+0.65%)
Aug 15, 2022 12.06 12.53 12.05 12.23 1,352,006 +0.05(+0.41%)
Aug 12, 2022 11.77 12.23 11.71 12.18 1,245,860 +0.51(+4.37%)
Aug 11, 2022 11.72 11.88 11.62 11.67 1,291,383 +0.10(+0.86%)
Aug 10, 2022 11.66 11.88 11.37 11.57 1,312,449 +0.14(+1.22%)
Aug 09, 2022 11.86 11.94 11.24 11.43 1,280,129 -0.58(-4.83%)
Aug 08, 2022 11.61 12.32 11.61 12.01 1,369,904 +0.44(+3.80%)
Aug 05, 2022 11.56 11.64 11.34 11.57 1,067,470 -0.08(-0.69%)
Aug 04, 2022 11.67 11.78 11.55 11.65 3,269,487 -0.06(-0.51%)
Aug 03, 2022 11.68 11.86 11.52 11.71 1,610,976 +0.14(+1.21%)
Aug 02, 2022 11.42 11.81 11.38 11.57 1,808,170 +0.05(+0.43%)
Aug 01, 2022 11.49 11.96 11.41 11.52 2,492,005 -0.15(-1.29%)
Jul 29, 2022 11.23 11.79 10.97 11.67 2,991,373 +0.46(+4.10%)
Jul 28, 2022 12.40 12.40 10.49 11.21 6,658,804 -2.50(-18.23%)
Jul 27, 2022 13.22 13.83 13.18 13.71 1,686,436 +0.55(+4.18%)
Jul 26, 2022 13.31 13.31 12.96 13.16 2,530,875 -0.20(-1.50%)
Jul 25, 2022 13.58 13.63 13.04 13.36 1,921,211 -0.18(-1.33%)
Jul 22, 2022 13.76 13.87 13.45 13.54 2,046,932 -0.19(-1.38%)
Jul 21, 2022 14.96 14.96 13.68 13.73 3,077,236 -1.23(-8.22%)
Jul 20, 2022 14.81 15.17 14.81 14.96 688,641 +0.21(+1.42%)
Jul 19, 2022 14.36 14.77 14.27 14.75 837,054 +0.63(+4.46%)
Jul 18, 2022 14.09 14.37 14.06 14.12 663,916 +0.17(+1.22%)
Jul 15, 2022 14.06 14.13 13.86 13.95 1,088,805 +0.17(+1.23%)
Jul 14, 2022 13.39 13.82 13.19 13.78 1,089,742 -0.12(-0.86%)
Jul 13, 2022 13.72 14.07 13.46 13.90 572,277 -0.05(-0.36%)
Jul 12, 2022 13.98 14.19 13.92 13.95 842,661 -0.06(-0.43%)
Jul 11, 2022 14.18 14.23 13.93 14.01 1,346,749 -0.24(-1.68%)
Jul 08, 2022 14.51 14.56 14.14 14.25 939,198 -0.32(-2.20%)
Jul 07, 2022 14.20 14.68 14.20 14.57 1,101,406 +0.54(+3.85%)
Jul 06, 2022 14.19 14.36 13.88 14.03 1,795,452 -0.19(-1.34%)
Jul 05, 2022 14.25 14.36 13.73 14.22 1,779,248 -0.28(-1.93%)
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.