HAYW
HAYWARD HLDG (HAYW)
NYSE
$15.48+$0.35 (+2.31%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $3.2B
    Market Cap
  • -0.26%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -12.59%
    Low Price$14.07
    High Price$16.82
  • 3 Months
    +0.80%
    Low Price$13.08
    High Price$17.31
  • 1 Year
    -0.26%
    Low Price$13.08
    High Price$17.31
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
15.38
15.45
15.10
15.13
-1.56%
2,700,224
07/30/2026
15.74
15.74
15.12
15.37
+0.79%
3,371,981
07/29/2026
16.03
16.41
15.00
15.25
+0.93%
6,929,942
07/29/2026
$0.26 Earnings
07/28/2026
14.60
15.14
14.46
15.11
+3.85%
4,019,920
07/27/2026
14.65
14.76
14.42
14.55
+0.83%
2,395,646
07/24/2026
14.49
14.74
14.41
14.43
+0.14%
2,011,898
07/23/2026
14.18
14.47
14.07
14.41
+1.34%
3,713,759
07/22/2026
14.14
14.34
14.13
14.22
+0.57%
1,809,592
07/21/2026
14.27
14.27
13.94
14.14
+0.50%
2,254,434
07/20/2026
14.27
14.40
13.92
14.07
-2.02%
3,249,295
07/17/2026
14.79
15.01
14.34
14.36
-3.62%
2,408,427
07/16/2026
14.71
15.13
14.66
14.90
+1.02%
3,563,175
07/15/2026
14.94
15.20
14.56
14.75
-7.12%
7,336,192
07/14/2026
15.85
15.93
15.63
15.88
+1.93%
2,191,365
07/13/2026
15.82
15.99
15.50
15.58
-2.14%
1,767,295
07/10/2026
16.17
16.28
15.92
15.92
-0.93%
2,208,044
07/09/2026
15.97
16.19
15.87
16.07
+1.39%
2,846,459
07/08/2026
16.23
16.25
15.71
15.85
-3.59%
2,218,266
07/07/2026
16.82
16.87
16.33
16.44
-2.26%
2,297,589
07/06/2026
16.93
17.04
16.62
16.82
-0.88%
3,111,577
07/02/2026
17.01
17.24
16.79
16.97
0.00%
4,238,240
07/01/2026
17.24
17.42
16.95
16.97
-1.96%
3,575,375
06/30/2026
17.00
17.34
16.86
17.31
+1.88%
3,527,638
06/29/2026
16.40
17.00
16.26
16.99
+3.03%
4,095,252
06/26/2026
16.10
16.55
15.99
16.49
+1.92%
3,899,965
06/25/2026
15.90
16.35
15.84
16.18
+2.66%
2,303,169
06/24/2026
14.92
15.78
14.92
15.76
+6.41%
2,852,092
06/23/2026
14.60
14.93
14.56
14.81
-0.13%
2,245,224
06/22/2026
14.91
14.98
14.71
14.83
-1.13%
1,304,211
06/18/2026
14.81
15.31
14.73
15.00
+2.88%
2,855,896
06/17/2026
14.79
15.23
14.57
14.58
-1.42%
4,079,738
06/16/2026
14.64
14.92
14.64
14.79
+1.51%
2,313,632
06/15/2026
14.89
15.12
14.57
14.57
-0.27%
2,436,906
06/12/2026
14.80
14.95
14.59
14.61
-0.68%
1,747,291
06/11/2026
14.19
14.73
14.07
14.71
+4.25%
2,654,777
06/10/2026
14.67
14.75
14.08
14.11
-4.01%
2,114,956
06/09/2026
14.29
14.79
14.20
14.70
+4.18%
2,692,364
06/08/2026
14.11
14.28
13.97
14.11
+0.28%
1,759,071
06/05/2026
14.05
14.25
13.99
14.07
-0.78%
1,809,934
06/04/2026
14.08
14.21
14.04
14.18
+1.65%
2,057,471
06/03/2026
13.97
14.02
13.82
13.95
-0.21%
2,120,667
06/02/2026
14.07
14.19
13.92
13.98
-0.21%
1,895,018
06/01/2026
13.90
14.05
13.66
14.01
-0.71%
2,031,558
05/29/2026
14.09
14.25
13.92
14.11
0.00%
2,506,531
05/28/2026
14.05
14.13
13.87
14.11
-0.42%
1,905,843
05/27/2026
14.00
14.40
14.00
14.17
+1.36%
2,196,632
05/26/2026
13.89
14.06
13.84
13.98
+0.94%
1,803,197
05/22/2026
13.72
13.87
13.57
13.85
+1.32%
1,631,197
05/21/2026
13.51
13.76
13.36
13.67
-0.36%
2,214,870
05/20/2026
13.13
13.74
12.93
13.72
+4.89%
2,685,132
05/19/2026
13.54
13.62
13.00
13.08
-3.89%
4,064,694
05/18/2026
13.71
13.83
13.53
13.61
-0.07%
3,242,760
05/15/2026
13.64
13.84
13.58
13.62
-2.01%
2,803,483
05/14/2026
13.96
14.17
13.85
13.90
+0.72%
3,682,759
05/13/2026
13.80
13.85
13.57
13.80
-0.72%
5,375,836
05/12/2026
14.36
14.41
13.90
13.90
-3.34%
4,635,584
05/11/2026
14.56
14.63
14.33
14.38
-1.37%
2,159,096
05/08/2026
14.82
14.94
14.50
14.58
-1.29%
3,319,103
05/07/2026
15.11
15.27
14.66
14.77
-1.01%
3,299,689
05/06/2026
14.79
15.05
14.73
14.92
+2.61%
2,803,078
05/05/2026
14.67
14.67
14.41
14.54
+0.97%
1,817,181
05/04/2026
14.95
15.03
14.33
14.40
-4.32%
3,158,609
05/01/2026
15.09
15.24
14.85
15.05
+0.27%
3,385,976
04/30/2026
15.07
15.28
14.92
15.01
+0.74%
3,460,062
04/29/2026
16.00
16.28
14.89
14.90
-5.70%
4,812,405
04/29/2026
$0.13 Earnings
04/28/2026
15.80
15.84
15.46
15.80
+0.06%
4,782,565
04/27/2026
15.39
15.88
15.36
15.79
+2.80%
3,626,313
04/24/2026
15.33
15.48
15.16
15.36
+0.20%
2,443,285
04/23/2026
15.25
15.51
15.17
15.33
+1.12%
2,052,422
04/22/2026
15.51
15.57
14.97
15.16
-1.24%
2,247,622
04/21/2026
15.35
15.59
15.22
15.35
+0.20%
2,632,585
04/20/2026
15.40
15.57
15.09
15.32
+0.33%
1,715,964
04/17/2026
15.09
15.58
15.09
15.27
+2.90%
2,485,041
04/16/2026
14.68
14.92
14.58
14.84
+1.37%
1,988,809
04/15/2026
14.77
14.84
14.53
14.64
-1.35%
2,387,584
04/14/2026
14.73
14.85
14.54
14.84
+1.16%
1,801,389
04/13/2026
14.30
14.67
14.21
14.67
+2.02%
1,902,152
04/10/2026
14.43
14.56
14.32
14.38
-0.14%
1,494,778
04/09/2026
14.12
14.55
14.12
14.40
+1.41%
1,514,291
04/08/2026
14.17
14.57
13.96
14.20
+4.87%
1,619,532
04/07/2026
13.53
13.65
13.43
13.54
-0.44%
1,471,963
04/06/2026
13.35
13.63
13.22
13.60
+1.64%
1,742,709
04/02/2026
13.21
13.67
13.15
13.38
-0.82%
1,782,176
04/01/2026
13.37
13.58
13.20
13.49
+0.82%
2,302,296
03/31/2026
13.34
13.64
13.12
13.38
+1.98%
2,376,523
03/30/2026
13.42
13.49
13.04
13.12
-0.83%
1,851,098
03/27/2026
13.42
13.56
13.22
13.23
-1.93%
2,120,011
03/26/2026
13.72
13.98
13.44
13.49
-3.16%
1,604,376
03/25/2026
14.06
14.12
13.70
13.93
+0.43%
1,667,815
03/24/2026
13.70
14.07
13.67
13.87
+0.14%
2,302,806
03/23/2026
14.02
14.14
13.79
13.85
+1.54%
1,951,187
03/20/2026
13.84
13.95
13.51
13.64
-1.02%
2,807,336
03/19/2026
13.68
13.92
13.54
13.78
-0.51%
1,886,492
03/18/2026
14.19
14.35
13.80
13.85
-3.01%
2,138,865
03/17/2026
14.34
14.44
14.20
14.28
+0.49%
1,659,315
03/16/2026
14.40
14.51
14.16
14.21
-0.28%
1,676,811
03/13/2026
14.17
14.54
14.02
14.25
-0.21%
1,422,266
03/12/2026
14.36
14.49
14.25
14.28
-1.79%
1,640,750