NYSE - Nasdaq Real Time Price USD

Hayward Holdings, Inc. (HAYW)

Time to buy HAYW?
14.05
+0.29
+(2.11%)
At close: May 8 at 4:00:02 PM EDT
14.11
+0.06
+(0.43%)
Pre-Market: 4:22:13 AM EDT
Time to buy HAYW?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202513.9014.2813.8214.0514.051,228,502
May 7, 202513.8813.9413.6513.7613.761,613,600
May 6, 202513.9314.1313.8113.8213.821,808,700
May 5, 202513.9714.1913.9014.0514.051,353,900
May 2, 202514.0614.3113.9914.0414.042,345,400
May 1, 202513.7314.2413.0714.0214.023,777,300
Apr 30, 202512.9813.3912.9413.3313.332,602,000
Apr 29, 202513.0813.2913.0213.2513.252,258,900
Apr 28, 202512.8913.1812.8913.1613.161,999,900
Apr 25, 202512.7812.9112.6312.8912.891,303,100
Apr 24, 202512.5212.8312.3612.7812.781,485,800
Apr 23, 202512.4612.8712.3512.5012.502,612,400
Apr 22, 202511.8512.0811.7812.0512.051,834,700
Apr 21, 202511.8111.9511.3911.6011.601,227,800
Apr 17, 202511.9412.1311.9112.0012.00969,400
Apr 16, 202512.0212.1211.6911.8911.891,206,800
Apr 15, 202512.2812.3912.0412.1212.121,324,300
Apr 14, 202512.3912.3912.0212.2212.221,907,800
Apr 11, 202511.8512.1611.5512.0412.042,184,400
Apr 10, 202512.1212.1911.4711.9411.942,537,600
Apr 9, 202511.1912.5011.1012.4012.403,030,100
Apr 8, 202512.0312.1811.1011.3211.322,460,000
Apr 7, 202511.7512.2711.4311.7211.722,703,800
Apr 4, 202512.0412.3711.5312.2012.204,820,200
Apr 3, 202513.1913.2012.1312.4312.435,042,100
Apr 2, 202513.5314.0813.5314.0614.063,328,900
Apr 1, 202513.8613.9013.5613.6713.672,180,700
Mar 31, 202513.6213.9913.4513.9213.922,656,900
Mar 28, 202513.9414.0413.7013.7413.741,679,100
Mar 27, 202514.2314.2413.8114.0114.011,761,800
Mar 26, 202514.4214.5114.2214.2414.24763,500
Mar 25, 202514.2514.5314.2314.4014.401,332,700
Mar 24, 202514.0714.4014.0714.2614.261,375,200
Mar 21, 202514.1114.1713.8913.9913.991,816,700
Mar 20, 202514.2514.5614.2214.2314.231,274,300
Mar 19, 202514.1814.4714.1114.4114.411,139,600
Mar 18, 202514.1114.2814.0214.2214.221,126,400
Mar 17, 202514.0814.3114.0814.2514.251,149,400
Mar 14, 202513.8414.1913.8314.1614.161,212,300
Mar 13, 202514.0814.1213.6113.6413.641,418,000
Mar 12, 202514.2114.3013.9014.0314.031,540,300
Mar 11, 202514.4814.5514.0414.1914.191,569,200
Mar 10, 202514.8714.9814.4514.4714.472,310,900
Mar 7, 202514.7315.1414.6315.0015.002,283,100
Mar 6, 202514.5014.8714.5014.8414.842,751,500
Mar 5, 202514.2914.6514.2614.6414.642,023,600
Mar 4, 202514.4714.5413.9714.2014.202,948,300
Mar 3, 202514.6014.9514.5114.6414.642,983,000
Feb 28, 202514.6814.8114.1814.4914.494,140,800
Feb 27, 202515.6215.6214.4414.7614.763,898,700
Feb 26, 202514.5314.6014.3314.3814.381,448,300
Feb 25, 202514.3614.4914.2214.4114.411,881,100
Feb 24, 202514.2714.4414.1314.2914.291,925,300
Feb 21, 202514.5514.5614.1514.2514.251,386,800
Feb 20, 202514.7014.7814.3514.4414.442,359,000
Feb 19, 202514.3214.7314.2714.6814.681,707,100
Feb 18, 202514.4614.5214.3414.4214.421,508,900
Feb 14, 202514.2014.5414.1914.5014.501,724,900
Feb 13, 202514.1014.2314.0014.1714.172,549,000
Feb 12, 202514.1514.1913.8914.1014.101,753,900
Feb 11, 202514.0114.4813.9514.3514.351,317,100
Feb 10, 202514.2414.2714.0114.0514.051,865,600
Feb 7, 202514.6614.6614.1314.1614.161,531,900
Feb 6, 202514.7214.7814.6014.6914.691,059,600
Feb 5, 202514.7214.7214.3514.6014.601,550,800
Feb 4, 202514.2114.5314.2014.2514.251,576,400
Feb 3, 202514.7614.8114.2314.3314.332,021,900
Jan 31, 202515.2015.3615.0515.0615.061,974,400
Jan 30, 202514.8515.3114.8515.2615.261,521,500
Jan 29, 202515.1115.1114.6514.7714.77993,800
Jan 28, 202515.1215.1914.9815.1115.11886,300
Jan 27, 202515.0615.4514.9415.2215.221,725,700
Jan 24, 202515.2015.2615.0715.0815.081,685,300
Jan 23, 202515.1515.2615.1015.1815.18911,700
Jan 22, 202515.2015.2315.1115.1715.171,269,300
Jan 21, 202515.1415.3715.1215.2215.221,692,800
Jan 17, 202515.0415.2215.0315.1015.101,209,500
Jan 16, 202514.8015.0114.5814.9414.941,050,600
Jan 15, 202514.8414.9514.7214.8814.881,642,400
Jan 14, 202514.3614.5614.3214.4314.432,378,300
Jan 13, 202514.2514.3514.2014.3114.311,752,800
Jan 10, 202514.3314.4314.2314.3514.351,141,400
Jan 8, 202514.6514.6914.4314.5014.501,520,100
Jan 7, 202514.8714.9714.6714.7614.761,246,400
Jan 6, 202514.7015.1714.6814.9314.932,292,400
Jan 3, 202515.3115.3514.9715.2015.201,406,600
Jan 2, 202515.4515.5115.1715.1815.181,253,400
Dec 31, 202415.3215.4415.2515.2915.29903,200
Dec 30, 202415.3815.4815.1915.2815.281,318,900
Dec 27, 202415.4515.6015.2615.4415.441,039,500
Dec 26, 202415.3815.6115.3315.5915.591,061,600
Dec 24, 202415.4915.4915.2915.4515.45738,600
Dec 23, 202415.3615.5515.3115.5515.551,440,800
Dec 20, 202415.3315.6615.3015.4415.442,921,800
Dec 19, 202415.5015.6415.3215.3415.343,891,800
Dec 18, 202416.1316.2215.4815.5015.503,525,700
Dec 17, 202416.1316.2315.9916.0816.083,524,000
Dec 16, 202416.2616.3916.0016.1916.192,233,000
Dec 13, 202416.5516.7516.0216.2516.252,151,600
Dec 12, 202416.2416.5516.2016.5216.521,888,500
Dec 11, 202416.1516.2915.9016.2716.271,629,100
Dec 10, 202415.9516.0215.7215.9715.971,615,200
Dec 9, 202416.1016.2015.9415.9915.991,414,600
Dec 6, 202415.9216.1415.7716.0516.051,758,900
Dec 5, 202415.9215.9815.7815.7915.791,271,800
Dec 4, 202415.9116.1015.8816.0116.011,524,300
Dec 3, 202415.9816.1515.9315.9815.981,365,900
Dec 2, 202416.0816.1715.8716.0016.001,856,600
Nov 29, 202416.2216.3516.0016.1616.161,038,200
Nov 27, 202416.3816.5515.9816.1816.182,115,200
Nov 26, 202416.1716.4215.9116.3316.332,137,200
Nov 25, 202416.2216.8416.2216.4016.403,657,100
Nov 22, 202416.1116.1715.8816.0616.062,581,200
Nov 21, 202415.8116.1015.8115.9915.992,283,400
Nov 20, 202416.0616.1815.7115.7515.751,574,100
Nov 19, 202416.0016.1315.7715.9315.932,620,300
Nov 18, 202416.0616.3615.9216.1016.101,685,900
Nov 15, 202415.6816.0715.6316.0616.062,741,400
Nov 14, 202415.7815.9715.7015.7515.751,984,700
Nov 13, 202416.0716.2215.7815.7815.782,478,300
Nov 12, 202415.8716.0815.7915.9015.901,892,500
Nov 11, 202416.0716.2515.8315.9915.992,521,900
Nov 8, 202416.2216.3815.9716.0516.053,010,400
Nov 7, 202416.2916.4916.0316.2116.213,028,300
Nov 6, 202416.7116.8716.1616.3316.332,295,600
Nov 5, 202416.0616.3815.8816.2816.281,600,300
Nov 4, 202416.1516.7816.1116.1916.192,232,000
Nov 1, 202416.3916.5616.1216.1516.152,410,400
Oct 31, 202416.5116.6916.2216.2616.263,244,200
Oct 30, 202416.0016.8515.8916.6016.606,415,100
Oct 29, 202415.9916.4015.5415.6715.674,604,000
Oct 28, 202414.9215.0114.7214.8014.801,544,600
Oct 25, 202415.1415.1814.8014.8314.83984,500
Oct 24, 202415.1315.1914.9615.1415.141,775,200
Oct 23, 202415.1415.2514.8114.9714.97977,800
Oct 22, 202415.1815.3115.0615.2115.211,509,700
Oct 21, 202415.5615.7115.2415.3215.32967,500
Oct 18, 202415.7015.8715.5515.6715.671,527,400
Oct 17, 202415.4415.6715.3015.6515.651,179,500
Oct 16, 202415.1615.5815.1515.4615.461,243,600
Oct 15, 202415.0015.4114.9715.1315.131,310,800
Oct 14, 202414.7615.0214.6315.0015.00630,800
Oct 11, 202414.5614.8914.4814.7614.76685,500
Oct 10, 202414.2814.6214.1514.5814.581,595,200
Oct 9, 202414.6914.7214.4314.5014.501,035,200
Oct 8, 202414.6814.7714.5114.6414.641,111,500
Oct 7, 202414.6914.7314.4414.7014.701,671,400
Oct 4, 202414.9715.0414.6114.7914.791,034,300
Oct 3, 202414.8815.0014.7514.8914.891,568,000
Oct 2, 202415.1015.2114.9415.0015.00907,100
Oct 1, 202415.2915.3915.0515.1815.181,248,400
Sep 30, 202415.2315.4915.1115.3415.341,972,200
Sep 27, 202414.9915.4414.9815.2615.261,974,800
Sep 26, 202414.6114.8114.5414.8014.801,083,000
Sep 25, 202414.7414.8014.4014.4614.461,524,600
Sep 24, 202414.7914.9614.7614.8214.82929,200
Sep 23, 202414.8014.9214.6614.7414.741,459,100
Sep 20, 202414.9815.0914.7314.7514.755,216,800
Sep 19, 202415.0715.2514.9115.0415.043,165,100
Sep 18, 202414.1715.0414.1214.7214.722,658,400
Sep 17, 202413.7014.1913.7014.1414.142,459,500
Sep 16, 202413.7013.9513.4713.5813.583,177,900
Sep 13, 202413.8613.8912.9213.5613.566,429,200
Sep 12, 202413.9514.1013.4713.6813.682,290,400
Sep 11, 202414.0314.1513.8014.0314.032,488,500
Sep 10, 202414.1914.3214.0114.1114.111,158,400
Sep 9, 202413.9914.1813.7914.0814.081,207,600
Sep 6, 202414.1814.4313.8513.9513.951,394,900
Sep 5, 202414.2514.3714.1214.1814.181,283,200
Sep 4, 202414.1114.4314.1014.2514.251,305,600
Sep 3, 202414.8014.8014.0214.1814.181,181,400
Aug 30, 202414.8214.8814.6514.8414.841,208,900
Aug 29, 202414.8114.9014.6014.6814.68883,300
Aug 28, 202414.6814.9114.6714.7014.701,170,200
Aug 27, 202415.0015.0114.7214.8314.83688,400
Aug 26, 202415.1615.3114.9715.0215.021,023,600
Aug 23, 202414.5115.0914.4015.0115.01821,300
Aug 22, 202414.4214.5514.2814.4114.41829,100
Aug 21, 202414.2714.4714.2114.4614.46605,000
Aug 20, 202414.1814.2314.0514.1814.18591,600
Aug 19, 202414.1114.3614.0214.1814.181,281,900
Aug 16, 202414.0714.2214.0014.0514.05945,700
Aug 15, 202414.3614.3614.0414.1614.161,861,000
Aug 14, 202414.1514.2913.8914.0314.031,442,000
Aug 13, 202414.0214.1013.8414.0414.041,093,700
Aug 12, 202414.0014.1313.8413.9113.911,261,200
Aug 9, 202414.1014.1613.8814.0514.051,487,600
Aug 8, 202413.9814.1813.9214.0714.071,798,700
Aug 7, 202414.1614.3813.8113.8513.851,127,400
Aug 6, 202413.8114.3013.6613.9813.981,690,900
Aug 5, 202413.1413.9013.0313.8613.861,284,600
Aug 2, 202413.9314.1313.6514.1014.101,512,800
Aug 1, 202414.5415.0214.1814.3314.332,156,000
Jul 31, 202414.9815.2614.7214.7914.793,548,100
Jul 30, 202414.7115.4014.2914.7614.767,292,400
Jul 29, 202413.5013.7513.4113.4913.492,132,100
Jul 26, 202413.1013.5613.0713.4613.461,702,000
Jul 25, 202412.4012.9612.3112.8112.811,669,900
Jul 24, 202412.6012.6912.2812.2812.281,143,600
Jul 23, 202412.3212.7512.3212.6712.671,078,400
Jul 22, 202412.2012.4312.0112.4212.421,306,800
Jul 19, 202412.2512.4012.0412.0412.042,172,900
Jul 18, 202413.2513.4012.2212.2912.293,007,100
Jul 17, 202413.6313.9813.5013.5113.511,274,100
Jul 16, 202413.6414.0713.4613.8113.812,230,600
Jul 15, 202413.3013.6813.1913.4813.481,415,600
Jul 12, 202413.1413.3513.1113.2213.221,370,100
Jul 11, 202412.8213.0212.7512.9812.98945,000
Jul 10, 202412.4412.5412.2912.5012.501,351,600
Jul 9, 202412.3712.5912.3512.3712.372,131,400
Jul 8, 202412.2012.4512.1412.3712.372,077,700
Jul 5, 202412.1412.1811.9612.0712.071,093,700
Jul 3, 202412.1012.3512.1012.2112.21827,000
Jul 2, 202412.0512.1912.0312.0912.09998,100
Jul 1, 202412.3812.4912.1212.1312.131,386,000
Jun 28, 202412.4512.5212.1912.3012.302,282,900
Jun 27, 202412.1312.3112.0312.3012.301,396,900
Jun 26, 202412.1012.3012.0512.1312.131,467,800
Jun 25, 202412.2912.4912.0312.2112.214,159,700
Jun 24, 202413.3313.4613.1813.4313.43658,300
Jun 21, 202413.1713.2813.0613.2613.261,712,800
Jun 20, 202413.3013.3513.0913.1713.17909,000
Jun 18, 202413.1613.3613.1113.3413.34639,900
Jun 17, 202413.0813.1912.9413.1413.14763,200
Jun 14, 202413.0913.2213.0413.1813.18851,200
Jun 13, 202413.5413.5913.1913.3313.33517,300
Jun 12, 202413.5613.8613.4513.5613.56706,900
Jun 11, 202413.1713.2613.0113.1513.15642,900
Jun 10, 202413.0813.2513.0513.2513.25580,900
Jun 7, 202413.2213.4113.1913.2013.20746,000
Jun 6, 202413.8413.8713.4113.4513.45584,800
Jun 5, 202413.9614.0913.8013.8913.891,185,100
Jun 4, 202414.3414.3713.9013.9313.93561,200
Jun 3, 202414.6114.6813.6814.3914.391,126,000
May 31, 202414.3914.5714.2414.4914.491,009,000
May 30, 202414.0514.3614.0314.3514.35718,600
May 29, 202413.9914.1013.8913.9713.97594,500
May 28, 202414.6414.7014.1314.1914.191,388,300
May 24, 202414.5914.6714.4914.5914.59543,200
May 23, 202414.7014.7014.4014.5114.511,030,100
May 22, 202414.7214.7714.5614.6114.61484,400
May 21, 202414.9115.0214.7414.8014.80811,400
May 20, 202414.6714.9914.6014.9814.98638,700
May 17, 202414.6814.7214.6114.6914.69439,100
May 16, 202415.0115.0114.6014.6814.68638,500
May 15, 202415.0015.1614.9415.0115.011,505,000
May 14, 202414.7915.0614.6814.8614.861,505,700
May 13, 202414.7114.7514.4614.6214.62944,600
May 10, 202414.6414.6414.4414.5414.54852,700
May 9, 202414.6114.7514.4814.7014.70616,300

Related Tickers

KE Kimball Electronics, Inc.
18.29
-0.49%
 
AYI Acuity Inc.
256.29
+2.05%
 
AEIS Advanced Energy Industries, Inc.
110.56
+0.68%
 
HUBB Hubbell Incorporated
354.57
+0.62%
 
NVT nVent Electric plc
60.74
+1.00%
 
M3D.SG Industrie De Nora spa
6.69
+0.22%
 
RLO.JO Reunert Limited
6,228.00
+0.50%
 
EPOW Sunrise New Energy Co., Ltd.
0.9010
-0.99%
 
DLEGF Delta Electronics (Thailand) Public Company Limited
3.2500
0.00%
 
ENS EnerSys
92.76
+2.52%