Free Trial

Hayward (HAYW) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free HAYW Stock Alerts
$14.20
-0.39 (-2.67%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Hayward Stock Price Performance

5 Day
Performance
-2.54%
1 Month
Performance
+1.46%
3 Month
Performance
-3.99%
6 Month
Performance
+21.58%
Year-To-Date
Performance
+4.41%
1 Year
Performance
+25.33%
Receive HAYW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hayward and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

HAYW Stock Chart for Wednesday, May, 29, 2024

HAYW Chart by TradingView

Hayward Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$14.59$14.20
-2.67%		$14.70$14.131.39 million shs$3.05 billion
05/27/2024$14.59$14.59$14.67$14.49543,100 shs$3.13 billion
05/24/2024$14.51$14.57
+0.45%		$14.67$14.50543,195 shs$3.13 billion
05/23/2024$14.61$14.51
-0.72%		$14.65$14.401.03 million shs$3.12 billion
05/22/2024$14.79$14.61
-1.22%		$14.77$14.56484,441 shs$3.14 billion
05/21/2024$14.98$14.79
-1.27%		$15.02$14.74811,402 shs$3.18 billion
05/20/2024$14.69$14.98
+1.97%		$14.99$14.60638,744 shs$3.22 billion
05/17/2024$14.68$14.69
+0.03%		$14.72$14.61439,082 shs$3.16 billion
05/16/2024$15.00$14.68
-2.13%		$15.01$14.60626,101 shs$3.15 billion
05/15/2024$14.84$15.00
+1.08%		$15.17$14.951.50 million shs$3.22 billion
05/14/2024$14.62$14.84
+1.50%		$15.07$14.681.51 million shs$3.19 billion
05/13/2024$14.54$14.62
+0.55%		$14.75$14.46944,253 shs$3.14 billion
05/10/2024$14.72$14.55
-1.19%		$14.63$14.44852,711 shs$3.13 billion
05/09/2024$14.51$14.72
+1.45%		$14.75$14.48616,293 shs$3.16 billion
05/08/2024$14.46$14.51
+0.35%		$14.57$14.241.22 million shs$3.12 billion
05/07/2024$14.43$14.46
+0.21%		$14.66$14.411.21 million shs$3.11 billion
05/06/2024$14.13$14.43
+2.12%		$14.49$14.221.64 million shs$3.10 billion
05/03/2024$13.73$14.13
+2.91%		$14.20$13.731.47 million shs$3.03 billion
05/02/2024$13.56$13.73
+1.25%		$13.83$13.181.72 million shs$2.95 billion
05/01/2024$13.60$13.56
-0.29%		$13.88$13.313.09 million shs$2.91 billion
04/30/2024$14.00$13.60
-2.82%		$14.16$13.561.61 million shs$2.92 billion
04/29/2024$13.77$14.00
+1.63%		$14.02$13.791.52 million shs$3.01 billion
04/26/2024$13.61$13.77
+1.18%		$13.90$13.591.17 million shs$2.96 billion
04/25/2024$13.59$13.61
+0.15%		$13.70$13.111.66 million shs$2.92 billion
04/24/2024$13.71$13.59
-0.84%		$13.79$13.411.04 million shs$2.92 billion
04/23/2024$13.43$13.71
+2.05%		$13.92$13.441.33 million shs$2.94 billion
04/22/2024$13.21$13.43
+1.67%		$13.58$13.181.05 million shs$2.88 billion
04/19/2024$13.17$13.21
+0.30%		$13.34$13.111.16 million shs$2.83 billion
04/18/2024$13.25$13.17
-0.60%		$13.37$13.11919,547 shs$2.82 billion
04/17/2024$13.50$13.25
-1.82%		$13.59$13.191.12 million shs$2.84 billion
04/16/2024$13.60$13.50
-0.77%		$13.64$13.321.03 million shs$2.89 billion
04/15/2024$13.85$13.60
-1.81%		$14.09$13.56875,827 shs$2.91 billion
04/12/2024$14.03$13.87
-1.18%		$13.93$13.61962,655 shs$2.97 billion
04/11/2024$13.95$14.03
+0.57%		$14.15$13.901.36 million shs$3.01 billion
04/10/2024$14.60$13.95
-4.42%		$14.17$13.851.36 million shs$2.99 billion
04/09/2024$14.62$14.60
-0.17%		$14.79$14.52829,234 shs$3.13 billion
04/08/2024$14.49$14.62
+0.90%		$14.74$14.58663,432 shs$3.13 billion
04/05/2024$14.48$14.49
+0.10%		$14.61$14.43957,176 shs$3.11 billion
04/04/2024$14.80$14.48
-2.20%		$15.10$14.45785,257 shs$3.10 billion
04/03/2024$14.75$14.80
+0.34%		$14.81$14.611.72 million shs$3.17 billion
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$15.01$14.75
-1.73%		$15.07$14.711.47 million shs$3.16 billion
04/01/2024$15.31$15.01
-1.96%		$15.34$14.992.47 million shs$3.22 billion
03/29/2024$15.31$15.31$15.67$15.21991,333 shs$3.28 billion
03/28/2024$15.50$15.31
-1.23%		$15.67$15.21991,287 shs$3.28 billion
03/27/2024$14.95$15.50
+3.68%		$15.53$15.041.39 million shs$3.32 billion
03/26/2024$15.01$14.95
-0.40%		$15.42$14.94883,348 shs$3.20 billion
03/25/2024$15.09$15.01
-0.53%		$15.18$14.96860,053 shs$3.22 billion
03/22/2024$15.24$15.09
-0.98%		$15.24$15.00807,360 shs$3.23 billion
03/21/2024$14.72$15.24
+3.50%		$15.35$14.731.90 million shs$3.27 billion
03/20/2024$14.44$14.72
+1.94%		$14.73$14.33673,745 shs$3.15 billion
03/19/2024$14.21$14.44
+1.65%		$14.46$14.12796,488 shs$3.09 billion
03/18/2024$14.27$14.21
-0.46%		$14.52$14.12942,464 shs$3.04 billion
03/15/2024$14.24$14.28
+0.28%		$14.37$14.161.32 million shs$3.06 billion
03/14/2024$14.39$14.24
-1.08%		$14.56$14.151.05 million shs$3.05 billion
03/13/2024$14.18$14.39
+1.48%		$14.44$14.091.10 million shs$3.08 billion
03/12/2024$14.02$14.18
+1.14%		$14.25$13.89836,314 shs$3.04 billion
03/11/2024$14.30$14.02
-1.96%		$14.38$13.95796,204 shs$3.00 billion
03/08/2024$14.26$14.30
+0.28%		$14.53$14.23804,224 shs$3.06 billion
03/07/2024$13.93$14.26
+2.37%		$14.32$14.041.27 million shs$3.06 billion
03/06/2024$13.87$13.93
+0.43%		$14.09$13.891.19 million shs$2.99 billion
03/05/2024$14.16$13.87
-2.05%		$14.24$13.871.18 million shs$2.97 billion
03/04/2024$14.33$14.16
-1.19%		$14.62$14.132.17 million shs$3.03 billion
03/01/2024$14.79$14.30
-3.31%		$14.92$14.135.34 million shs$3.06 billion
02/29/2024$13.10$14.79
+12.94%		$16.04$14.617.33 million shs$3.16 billion
02/28/2024$13.00$13.10
+0.77%		$13.26$12.921.79 million shs$2.80 billion

Related Companies:
This page (NYSE:HAYW) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company