HAYW
HAYWARD HLDG (HAYW)
NYSE
$12.67$0.00 (0.00%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • -18.63%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -0.63%
    Low Price$11.35
    High Price$12.71
  • 3 Months
    -12.07%
    Low Price$11.35
    High Price$16.19
  • 1 Year
    -18.63%
    Low Price$11.35
    High Price$17.31
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
12.57
12.73
12.44
12.67
-0.31%
3,113,835
10/22/2026
12.03
12.73
11.91
12.71
+5.39%
4,011,580
10/21/2026
12.19
12.20
11.91
12.06
-0.17%
3,257,275
10/20/2026
11.82
12.11
11.75
12.08
+2.63%
3,373,664
10/19/2026
11.84
11.88
11.64
11.77
-0.51%
2,553,649
10/16/2026
11.74
12.00
11.65
11.83
+0.77%
3,009,413
10/15/2026
11.70
11.84
11.63
11.74
+2.00%
3,087,546
10/14/2026
11.48
11.56
11.40
11.51
-0.43%
4,157,618
10/13/2026
11.64
11.70
11.39
11.56
+0.35%
3,999,960
10/12/2026
11.24
11.63
11.24
11.52
+1.50%
2,781,283
10/09/2026
11.61
11.61
11.27
11.35
-0.79%
3,032,046
10/08/2026
11.62
11.68
11.39
11.44
-3.05%
4,799,641
10/07/2026
12.16
12.16
11.75
11.80
-4.14%
2,533,224
10/06/2026
12.53
12.57
12.28
12.31
-0.97%
2,364,805
10/05/2026
12.39
12.56
12.24
12.43
+0.24%
3,049,326
10/02/2026
12.42
12.56
12.35
12.40
+1.31%
2,545,391
10/01/2026
12.25
12.31
12.02
12.24
0.00%
3,269,500
09/30/2026
12.45
12.46
12.24
12.24
-0.81%
3,040,934
09/29/2026
12.58
12.67
12.27
12.34
-1.44%
3,805,529
09/28/2026
12.57
12.71
12.44
12.52
-0.87%
5,063,444
09/25/2026
12.55
12.78
12.49
12.63
+0.88%
8,251,113
09/24/2026
12.69
12.79
12.41
12.52
-1.80%
8,008,859
09/23/2026
12.75
12.92
12.72
12.75
-1.32%
2,359,308
09/22/2026
13.19
13.19
12.90
12.92
+0.31%
2,304,362
09/21/2026
13.06
13.10
12.74
12.88
-0.85%
3,287,865
09/18/2026
12.76
13.08
12.76
12.99
+0.78%
10,137,798
09/17/2026
13.18
13.32
12.83
12.89
-0.31%
3,774,307
09/16/2026
12.88
13.01
12.81
12.93
+1.41%
4,047,915
09/15/2026
12.84
12.89
12.63
12.75
-0.93%
3,355,075
09/14/2026
13.04
13.13
12.85
12.87
-1.83%
3,046,136
09/11/2026
13.07
13.22
12.94
13.11
+1.79%
3,058,997
09/10/2026
13.18
13.18
12.84
12.88
-3.09%
2,723,417
09/09/2026
13.33
13.48
13.21
13.29
-1.12%
2,668,064
09/08/2026
13.95
14.05
13.44
13.44
-3.45%
2,473,300
09/04/2026
13.62
13.97
13.62
13.92
+1.61%
1,326,879
09/03/2026
13.80
13.89
13.57
13.70
+0.51%
1,566,686
09/02/2026
13.63
13.81
13.51
13.63
+0.15%
2,139,088
09/01/2026
13.98
14.07
13.58
13.61
-3.13%
2,765,160
08/31/2026
14.08
14.14
13.98
14.05
-0.71%
1,990,815
08/28/2026
14.33
14.46
13.97
14.15
-0.70%
1,812,111
08/27/2026
14.43
14.46
14.24
14.25
-1.86%
1,323,652
08/26/2026
14.51
14.67
14.44
14.52
+0.35%
1,495,682
08/25/2026
14.66
14.68
14.45
14.47
-0.21%
1,345,195
08/24/2026
14.69
14.79
14.43
14.50
-0.55%
1,267,003
08/21/2026
14.76
14.83
14.57
14.58
-0.95%
1,401,500
08/20/2026
14.82
14.95
14.65
14.72
-2.52%
1,888,408
08/19/2026
14.81
15.29
14.80
15.10
+3.35%
2,569,228
08/18/2026
14.77
14.84
14.51
14.61
-1.02%
2,008,632
08/17/2026
15.06
15.20
14.76
14.76
-2.64%
1,335,957
08/14/2026
15.23
15.37
15.10
15.16
-0.85%
1,466,709
08/13/2026
15.39
15.45
15.17
15.29
-0.07%
1,374,706
08/12/2026
15.62
15.71
15.15
15.30
-1.67%
1,542,849
08/11/2026
15.51
15.74
15.44
15.56
+0.84%
1,258,869
08/10/2026
15.72
15.74
15.40
15.43
-2.47%
1,812,973
08/07/2026
15.71
16.03
15.67
15.82
+0.96%
3,032,138
08/06/2026
15.99
16.06
15.57
15.67
-3.21%
1,929,116
08/05/2026
16.11
16.32
16.03
16.19
+0.62%
2,043,404
08/04/2026
15.53
16.12
15.46
16.09
+3.94%
4,480,432
08/03/2026
15.23
15.53
15.18
15.48
+2.31%
5,024,108
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