Hayward Holdings Inc (HAYW)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -7.11143695015 | 13.64 | 14.0699 | 12.005 | 1998031 | 12.74744599 | CS |
| 4 | 0.38 | 3.09194467046 | 12.29 | 14.0699 | 11.96 | 1700565 | 12.53565446 | CS |
| 12 | -1.17 | -8.45375722543 | 13.84 | 15.165 | 11.96 | 1221677 | 13.36477045 | CS |
| 26 | 0.01 | 0.0789889415482 | 12.66 | 16.04 | 11.96 | 1285895 | 13.60941499 | CS |
| 52 | -0.12 | -0.938232994527 | 12.79 | 16.04 | 9.8 | 1876253 | 13.33776257 | CS |
| 156 | -11.29 | -47.1202003339 | 23.96 | 28.65 | 7.97 | 1601257 | 13.90862077 | CS |
| 260 | -4.33 | -25.4705882353 | 17 | 28.65 | 7.97 | 1529383 | 14.36500648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 12.67 | 0.25 | 2.01 | 12.32 | 12.75 | 12.32 | 1078439 |
| 1721688000 | 12.42 | 0.38 | 3.16 | 12.2 | 12.43 | 12.005 | 1306821 |
| 1721428800 | 12.04 | -0.25 | -2.03 | 12.25 | 12.4 | 12.04 | 2172883 |
| 1721342400 | 12.29 | -1.22 | -9.03 | 13.25 | 13.4 | 12.215 | 3007073 |
| 1721256000 | 13.51 | -0.3 | -2.17 | 13.63 | 13.98 | 13.5 | 1272807 |
| 1721169600 | 13.81 | 0.33 | 2.45 | 13.64 | 14.0699 | 13.46 | 2230569 |
| 1721083200 | 13.48 | 0.26 | 1.97 | 13.3 | 13.675 | 13.19 | 1415558 |
| 1720824000 | 13.22 | 0.24 | 1.85 | 13.14 | 13.345 | 13.115 | 1370088 |
| 1720737600 | 12.98 | 0.48 | 3.84 | 12.82 | 13.015 | 12.75 | 945034 |
| 1720651200 | 12.5 | 0.13 | 1.05 | 12.44 | 12.54 | 12.29 | 1351553 |
| 1720564800 | 12.37 | 0 | 0.00 | 12.37 | 12.585 | 12.345 | 2131375 |
| 1720478400 | 12.37 | 0.3 | 2.49 | 12.2 | 12.455 | 12.14 | 2077747 |
| 1720219200 | 12.07 | -0.14 | -1.15 | 12.14 | 12.18 | 11.96 | 1093708 |
| 1720040640 | 12.21 | 0.12 | 0.99 | 12.1 | 12.35 | 12.1 | 826983 |
| 1719960000 | 12.09 | -0.04 | -0.33 | 12.05 | 12.195 | 12.035 | 998077 |
| 1719873600 | 12.13 | -0.17 | -1.38 | 12.38 | 12.49 | 12.12 | 1386003 |
| 1719614400 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1719528000 | 12.3 | 0.17 | 1.40 | 12.13 | 12.31 | 12.035 | 1396926 |
| 1719441600 | 12.13 | -0.08 | -0.66 | 12.1 | 12.3 | 12.045 | 1467753 |
| 1719355200 | 12.21 | -1.22 | -9.08 | 12.29 | 12.49 | 12.035 | 4159204 |
| 1719268800 | 13.43 | 0.17 | 1.28 | 13.33 | 13.46 | 13.18 | 658301 |
| 1719009600 | 13.26 | 0.09 | 0.68 | 13.17 | 13.28 | 13.055 | 1712835 |
| 1718923200 | 13.17 | -0.17 | -1.27 | 13.3 | 13.35 | 13.09 | 908969 |
| 1718750400 | 13.34 | 0.2 | 1.52 | 13.16 | 13.365 | 13.11 | 639938 |
| 1718664000 | 13.14 | -0.04 | -0.30 | 13.08 | 13.19 | 12.94 | 763187 |
| 1718404800 | 13.18 | -0.15 | -1.13 | 13.09 | 13.215 | 13.04 | 851186 |
| 1718318400 | 13.33 | -0.23 | -1.70 | 13.54 | 13.59 | 13.185 | 517319 |
| 1718232000 | 13.56 | 0.41 | 3.12 | 13.56 | 13.86 | 13.45 | 706876 |
| 1718145600 | 13.15 | -0.1 | -0.75 | 13.17 | 13.255 | 13.01 | 642944 |
| 1718059200 | 13.25 | 0.05 | 0.38 | 13.08 | 13.25 | 13.05 | 580871 |
| 1717800000 | 13.2 | -0.25 | -1.86 | 13.22 | 13.41 | 13.19 | 746023 |
| 1717713600 | 13.45 | -0.44 | -3.17 | 13.84 | 13.87 | 13.41 | 584849 |
| 1717627200 | 13.89 | -0.04 | -0.29 | 13.96 | 14.09 | 13.795 | 1185146 |
| 1717540800 | 13.93 | -0.46 | -3.20 | 14.34 | 14.37 | 13.9 | 561172 |
| 1717454400 | 14.39 | -0.1 | -0.69 | 14.61 | 14.675 | 13.68 | 1125966 |
| 1717195200 | 14.49 | 0.14 | 0.98 | 14.39 | 14.57 | 14.24 | 1008980 |
| 1717108800 | 14.35 | 0.38 | 2.72 | 14.05 | 14.36 | 14.03 | 718569 |
| 1717022400 | 13.97 | -0.22 | -1.55 | 13.99 | 14.1 | 13.89 | 594479 |
| 1716936000 | 14.19 | -0.4 | -2.74 | 14.64 | 14.7 | 14.13 | 1335309 |
| 1716590400 | 14.59 | 0.08 | 0.55 | 14.59 | 14.67 | 14.49 | 543195 |
| 1716504000 | 14.51 | -0.1 | -0.68 | 14.7 | 14.7 | 14.395 | 1030055 |
| 1716417600 | 14.61 | -0.19 | -1.28 | 14.72 | 14.77 | 14.56 | 484441 |
| 1716331200 | 14.8 | -0.18 | -1.20 | 14.91 | 15.02 | 14.74 | 811402 |
| 1716244800 | 14.98 | 0.29 | 1.97 | 14.67 | 14.99 | 14.595 | 638744 |
| 1715985600 | 14.69 | 0.01 | 0.07 | 14.68 | 14.72 | 14.61 | 439082 |
| 1715899200 | 14.68 | -0.33 | -2.20 | 15.01 | 15.01 | 14.595 | 638504 |
| 1715812800 | 15.01 | 0.15 | 1.01 | 15 | 15.165 | 14.94 | 1504962 |
| 1715726400 | 14.86 | 0.24 | 1.64 | 14.79 | 15.065 | 14.68 | 1505650 |
| 1715640000 | 14.62 | 0.08 | 0.55 | 14.71 | 14.75 | 14.46 | 944613 |
| 1715380800 | 14.54 | -0.16 | -1.09 | 14.64 | 14.64 | 14.44 | 852711 |
| 1715294400 | 14.7 | 0.19 | 1.31 | 14.61 | 14.75 | 14.48 | 616293 |
| 1715208000 | 14.51 | 0.05 | 0.35 | 14.28 | 14.565 | 14.24 | 1224912 |
| 1715121600 | 14.46 | 0.05 | 0.35 | 14.5 | 14.66 | 14.41 | 1209011 |
| 1715035200 | 14.41 | 0.28 | 1.98 | 14.23 | 14.49 | 14.22 | 1630694 |
| 1714776000 | 14.13 | 0.41 | 2.99 | 14.21 | 14.21 | 13.73 | 1468842 |
| 1714689600 | 13.72 | 0.2 | 1.48 | 13.77 | 13.83 | 13.175 | 1719932 |
| 1714603200 | 13.52 | -0.06 | -0.44 | 13.55 | 13.88 | 13.31 | 3091897 |
| 1714516800 | 13.58 | -0.42 | -3.00 | 13.84 | 14.16 | 13.56 | 1605888 |
| 1714430400 | 14 | 0.23 | 1.67 | 13.83 | 14.02 | 13.79 | 1520055 |
| 1714171200 | 13.77 | 0.17 | 1.25 | 13.64 | 13.9 | 13.59 | 1167557 |
| 1714084800 | 13.6 | 0.01 | 0.07 | 13.41 | 13.695 | 13.11 | 1659325 |
| 1713998400 | 13.59 | -0.11 | -0.80 | 13.64 | 13.79 | 13.405 | 1043377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
