MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAYW — Hayward Holdings, Inc.
NYSEHayward Holdings, Inc.
$12.40
+0.16(+1.31%)
- O
- 12.42
- H
- 12.56
- L
- 12.35
- V
- 2.55M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.40
Period Return+2.9%
Period High$17.73
Period Low$11.78
Avg Daily Volume2.28M
Total Trading Days365
HAYW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.42 | $12.56 | $12.35 | $12.40 | +$0.16 | +1.31% | 2,545,187 | $12.47 | $12.35 $12.56 |
| Oct 1, 2026 | $12.25 | $12.31 | $12.02 | $12.24 | +$0.00 | +0.00% | 3,269,500 | $12.18 | $12.02 $12.31 |
| Sep 30, 2026 | $12.45 | $12.46 | $12.24 | $12.24 | $-0.10 | -0.81% | 3,041,035 | $12.33 | $12.24 $12.46 |
| Sep 29, 2026 | $12.58 | $12.67 | $12.27 | $12.34 | $-0.18 | -1.44% | 3,805,530 | $12.36 | $12.27 $12.67 |
| Sep 28, 2026 | $12.57 | $12.71 | $12.44 | $12.52 | $-0.11 | -0.87% | 5,063,444 | $12.59 | $12.44 $12.71 |
| Sep 25, 2026 | $12.55 | $12.78 | $12.49 | $12.63 | +$0.11 | +0.88% | 8,251,114 | $12.63 | $12.49 $12.78 |
| Sep 24, 2026 | $12.69 | $12.79 | $12.41 | $12.52 | $-0.23 | -1.80% | 8,008,860 | $12.55 | $12.41 $12.79 |
| Sep 23, 2026 | $12.75 | $12.92 | $12.72 | $12.75 | $-0.17 | -1.32% | 2,359,309 | $12.79 | $12.72 $12.92 |
| Sep 22, 2026 | $13.19 | $13.19 | $12.90 | $12.92 | +$0.04 | +0.31% | 2,304,363 | $12.95 | $12.90 $13.19 |
| Sep 21, 2026 | $13.06 | $13.10 | $12.74 | $12.88 | $-0.11 | -0.85% | 3,287,865 | $12.89 | $12.74 $13.10 |
| Sep 18, 2026 | $12.76 | $13.08 | $12.76 | $12.99 | +$0.10 | +0.78% | 10,137,798 | $12.94 | $12.76 $13.08 |
| Sep 17, 2026 | $13.18 | $13.32 | $12.83 | $12.89 | $-0.04 | -0.31% | 3,774,308 | $12.94 | $12.83 $13.32 |
| Sep 16, 2026 | $12.88 | $13.01 | $12.81 | $12.93 | +$0.18 | +1.41% | 4,047,915 | $12.91 | $12.81 $13.01 |
| Sep 15, 2026 | $12.84 | $12.89 | $12.63 | $12.75 | $-0.12 | -0.93% | 3,349,980 | $12.72 | $12.63 $12.89 |
| Sep 14, 2026 | $13.04 | $13.13 | $12.85 | $12.87 | $-0.24 | -1.83% | 3,032,787 | $12.94 | $12.85 $13.13 |
| Sep 11, 2026 | $13.07 | $13.22 | $12.94 | $13.11 | +$0.23 | +1.79% | 3,058,998 | $13.12 | $12.94 $13.22 |
| Sep 10, 2026 | $13.18 | $13.18 | $12.84 | $12.88 | $-0.41 | -3.09% | 2,723,418 | $12.94 | $12.84 $13.18 |
| Sep 9, 2026 | $13.33 | $13.48 | $13.21 | $13.29 | $-0.15 | -1.12% | 2,668,081 | $13.30 | $13.21 $13.48 |
| Sep 8, 2026 | $13.95 | $14.05 | $13.44 | $13.44 | $-0.48 | -3.45% | 2,473,301 | $13.58 | $13.44 $14.05 |
| Sep 4, 2026 | $13.62 | $13.97 | $13.62 | $13.92 | +$0.22 | +1.61% | 1,326,880 | $13.89 | $13.62 $13.97 |
| Sep 3, 2026 | $13.80 | $13.89 | $13.57 | $13.70 | +$0.07 | +0.51% | 1,566,686 | $13.72 | $13.57 $13.89 |
| Sep 2, 2026 | $13.63 | $13.81 | $13.51 | $13.63 | +$0.02 | +0.15% | 2,101,700 | $13.66 | $13.51 $13.81 |
| Sep 1, 2026 | $13.98 | $14.07 | $13.58 | $13.61 | $-0.44 | -3.13% | 2,765,161 | $13.70 | $13.58 $14.07 |
| Aug 31, 2026 | $14.08 | $14.14 | $13.98 | $14.05 | $-0.10 | -0.71% | 1,990,816 | $14.05 | $13.98 $14.14 |
| Aug 28, 2026 | $14.33 | $14.46 | $13.97 | $14.15 | $-0.10 | -0.70% | 1,812,111 | $14.13 | $13.97 $14.46 |
| Aug 27, 2026 | $14.43 | $14.46 | $14.24 | $14.25 | $-0.27 | -1.86% | 1,323,653 | $14.32 | $14.24 $14.46 |
| Aug 26, 2026 | $14.51 | $14.67 | $14.44 | $14.52 | +$0.05 | +0.35% | 1,495,682 | $14.54 | $14.44 $14.67 |
| Aug 25, 2026 | $14.66 | $14.68 | $14.45 | $14.47 | $-0.03 | -0.21% | 1,345,196 | $14.52 | $14.45 $14.68 |
| Aug 24, 2026 | $14.69 | $14.79 | $14.43 | $14.50 | $-0.08 | -0.55% | 1,267,003 | $14.54 | $14.43 $14.79 |
| Aug 21, 2026 | $14.76 | $14.83 | $14.57 | $14.58 | $-0.14 | -0.95% | 1,401,500 | $14.67 | $14.57 $14.83 |