Hayward Holdings Inc (HAYW)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 5.51971326165 | 13.95 | 15.04 | 12.92 | 3401848 | 13.84503811 | CS |
| 4 | 0.3 | 2.08044382802 | 14.42 | 15.31 | 12.92 | 1770365 | 14.10611098 | CS |
| 12 | 2.59 | 21.3520197857 | 12.13 | 15.4 | 11.96 | 1700902 | 13.70576466 | CS |
| 26 | 0.56 | 3.95480225989 | 14.16 | 15.67 | 11.96 | 1381810 | 13.84298205 | CS |
| 52 | 0.6 | 4.2492917847 | 14.12 | 16.04 | 9.8 | 1774965 | 13.26761084 | CS |
| 156 | -6.1 | -29.2987512008 | 20.82 | 28.65 | 7.97 | 1659637 | 13.74991318 | CS |
| 260 | -2.28 | -13.4117647059 | 17 | 28.65 | 7.97 | 1539838 | 14.35022875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 14.72 | 0.58 | 4.10 | 14.17 | 15.04 | 14.12 | 2658447 |
| 1726612800 | 14.14 | 0.56 | 4.12 | 13.7 | 14.19 | 13.7 | 2458748 |
| 1726526400 | 13.58 | 0.02 | 0.15 | 13.7 | 13.95 | 13.47 | 3177859 |
| 1726267200 | 13.56 | -0.12 | -0.88 | 13.86 | 13.89 | 12.92 | 6423755 |
| 1726180800 | 13.68 | -0.35 | -2.49 | 13.95 | 14.1 | 13.47 | 2290429 |
| 1726094400 | 14.03 | -0.08 | -0.57 | 14.03 | 14.155 | 13.8 | 2488529 |
| 1726008000 | 14.11 | 0.03 | 0.21 | 14.19 | 14.32 | 14.01 | 1158386 |
| 1725921600 | 14.08 | 0.13 | 0.93 | 13.99 | 14.18 | 13.79 | 1207555 |
| 1725662400 | 13.95 | -0.23 | -1.62 | 14.18 | 14.43 | 13.85 | 1394886 |
| 1725576000 | 14.18 | -0.07 | -0.49 | 14.25 | 14.37 | 14.12 | 1283206 |
| 1725489600 | 14.25 | 0.07 | 0.49 | 14.11 | 14.43 | 14.09 | 1305558 |
| 1725403200 | 14.18 | -0.66 | -4.45 | 14.8 | 14.8 | 14.025 | 1181400 |
| 1725057600 | 14.84 | 0.16 | 1.09 | 14.82 | 14.8799 | 14.655 | 1194231 |
| 1724971200 | 14.68 | -0.02 | -0.14 | 14.81 | 14.9 | 14.6 | 882559 |
| 1724884800 | 14.7 | -0.13 | -0.88 | 14.68 | 14.91 | 14.68 | 1170182 |
| 1724798400 | 14.83 | -0.19 | -1.26 | 15 | 15.01 | 14.715 | 688410 |
| 1724712000 | 15.02 | 0.01 | 0.07 | 15.16 | 15.31 | 14.965 | 1023597 |
| 1724452800 | 15.01 | 0.6 | 4.16 | 14.51 | 15.085 | 14.4 | 820057 |
| 1724366400 | 14.41 | -0.05 | -0.35 | 14.42 | 14.545 | 14.28 | 829137 |
| 1724280000 | 14.46 | 0.28 | 1.97 | 14.27 | 14.465 | 14.21 | 605040 |
| 1724193600 | 14.18 | 0 | 0.00 | 14.18 | 14.23 | 14.05 | 591628 |
| 1724107200 | 14.18 | 0.13 | 0.93 | 14.11 | 14.36 | 14.02 | 1281901 |
| 1723848000 | 14.05 | -0.11 | -0.78 | 14.07 | 14.22 | 14 | 945677 |
| 1723761600 | 14.16 | 0.13 | 0.93 | 14.36 | 14.36 | 14.04 | 1861030 |
| 1723675200 | 14.03 | -0.01 | -0.07 | 14.15 | 14.29 | 13.885 | 1442019 |
| 1723588800 | 14.04 | 0.13 | 0.93 | 14.02 | 14.105 | 13.835 | 1093662 |
| 1723502400 | 13.91 | -0.14 | -1.00 | 14 | 14.13 | 13.84 | 1261242 |
| 1723243200 | 14.05 | -0.02 | -0.14 | 14.1 | 14.165 | 13.88 | 1487585 |
| 1723156800 | 14.07 | 0.22 | 1.59 | 13.98 | 14.18 | 13.92 | 1423286 |
| 1723070400 | 13.85 | -0.13 | -0.93 | 14.16 | 14.38 | 13.81 | 1127438 |
| 1722984000 | 13.98 | 0.12 | 0.87 | 13.81 | 14.295 | 13.66 | 1690925 |
| 1722897600 | 13.86 | -0.24 | -1.70 | 13.14 | 13.9 | 13.03 | 1284574 |
| 1722638400 | 14.1 | -0.23 | -1.61 | 13.93 | 14.13 | 13.655 | 1512785 |
| 1722552000 | 14.33 | -0.46 | -3.11 | 14.54 | 15.02 | 14.175 | 2155996 |
| 1722465600 | 14.79 | 0.03 | 0.20 | 14.98 | 15.26 | 14.72 | 3548099 |
| 1722379200 | 14.76 | 1.27 | 9.41 | 14.71 | 15.4 | 14.29 | 7292425 |
| 1722292800 | 13.49 | 0.03 | 0.22 | 13.5 | 13.75 | 13.41 | 2132068 |
| 1722033600 | 13.46 | 0.65 | 5.07 | 13.1 | 13.5575 | 13.07 | 1701959 |
| 1721947200 | 12.81 | 0.53 | 4.32 | 12.4 | 12.96 | 12.31 | 1669858 |
| 1721860800 | 12.28 | -0.39 | -3.08 | 12.6 | 12.69 | 12.28 | 1143641 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
