Skip to main content
HAYW logo

Hayward Holdings, Inc.

HAYWNYSEIndustrialsElectrical Equipment & Parts

$12.82Today:- (-)1Y −17.14%

As of Oct 26, 2026 close

Market cap
$2.83B
P/E (TTM)
17.54
Forward P/E
14.12
Dividend yield
-
52-week range
$11.24$17.73
Volume (live)
-
Avg. volume (3M)
3.84M

Hayward Holdings (HAYW) Historical Stock Prices

Analyze Hayward Holdings (HAYW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hayward Holdings (HAYW) Interactive Price Chart

Interactive historical price chart showing Hayward Holdings stock price movements and trends across multiple time periods.

Loading chart...

HAYW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HAYW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202612.6612.8512.5312.8212.823.29M
Oct 23, 202612.5712.7312.4412.6712.673.11M
Oct 22, 202612.0312.7311.9112.7112.714.01M
Oct 21, 202612.1912.2011.9112.0612.063.26M
Oct 20, 202611.8212.1111.7512.0812.083.37M
Oct 19, 202611.8411.8811.6411.7711.772.55M
Oct 16, 202611.7412.0011.6411.8311.833.01M
Oct 15, 202611.7011.8411.6311.7411.743.09M
Oct 14, 202611.4811.5511.4011.5111.514.16M
Oct 13, 202611.6411.7011.3911.5611.564.00M
Oct 12, 202611.2411.6311.2411.5211.522.78M
Oct 9, 202611.6111.6111.2711.3511.353.03M
Oct 8, 202611.6211.6811.3811.4411.444.80M
Oct 7, 202612.1612.1611.7511.8011.802.53M
Oct 6, 202612.5312.5612.2812.3112.312.36M
Oct 5, 202612.3912.5512.2312.4312.433.05M
Oct 2, 202612.4212.5512.3512.4012.402.55M
Oct 1, 202612.2512.3112.0212.2412.243.27M
Sep 30, 202612.4512.4612.2412.2412.242.95M
Sep 29, 202612.5812.6712.2712.3412.343.80M
Sep 28, 202612.5712.7112.4412.5212.525.06M
Sep 25, 202612.5512.7812.4912.6312.638.25M
Sep 24, 202612.6912.7912.4112.5212.528.01M
Sep 23, 202612.7512.9212.7212.7512.752.36M
Sep 22, 202613.1913.1912.9012.9212.922.30M
Sep 21, 202613.0613.1012.7412.8812.883.24M
Sep 18, 202612.7613.0712.7612.9912.999.87M
Sep 17, 202613.1813.3212.8212.8912.893.64M
Sep 16, 202612.8813.0112.8112.9312.933.98M
Sep 15, 202612.8412.8912.6312.7512.753.35M
Sep 14, 202613.0413.1312.8512.8712.873.03M
Sep 11, 202613.0713.2112.9413.1113.112.96M
Sep 10, 202613.1813.1812.8412.8812.882.69M
Sep 9, 202613.3313.4713.2113.2913.292.67M
Sep 8, 202613.9514.0513.4413.4413.442.47M
Sep 4, 202613.6213.9613.6213.9213.921.33M
Sep 3, 202613.8013.8913.5713.7013.701.57M
Sep 2, 202613.6313.8013.5113.6313.632.10M
Sep 1, 202613.9814.0713.5713.6113.612.77M
Aug 31, 202614.0814.1413.9714.0514.051.99M
Aug 28, 202614.3314.4613.9714.1514.151.81M
Aug 27, 202614.4314.4614.2414.2514.251.32M
Aug 26, 202614.5114.6714.4414.5214.521.50M
Aug 25, 202614.6614.6814.4514.4714.471.35M
Aug 24, 202614.6914.7914.4314.5014.501.27M
Aug 21, 202614.7614.8314.5714.5814.581.40M
Aug 20, 202614.8214.9514.6514.7214.721.89M
Aug 19, 202614.8115.2914.8015.1015.102.57M
Aug 18, 202614.7714.8414.5114.6114.612.01M
Aug 17, 202615.0615.2014.7614.7614.761.34M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.