The highest closing price for Hayward (HAYW) last month was $16.56, on November 26. It was down 2.3% for the month. The latest price is $15.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $16.56 | $16.59 | $16.40 | $16.45 | 730,852 |
November 26 2025 | $16.41 | $16.81 | $16.41 | $16.56 | 2,775,435 |
November 25 2025 | $15.92 | $16.60 | $15.92 | $16.51 | 2,325,123 |
November 24 2025 | $15.56 | $15.95 | $15.40 | $15.80 | 1,444,338 |
November 21 2025 | $15.21 | $15.63 | $15.21 | $15.55 | 1,255,758 |
November 20 2025 | $15.28 | $15.40 | $14.98 | $15.11 | 1,357,429 |
November 19 2025 | $15.27 | $15.35 | $15.00 | $15.11 | 1,377,156 |
November 18 2025 | $15.23 | $15.38 | $15.05 | $15.26 | 1,878,943 |
November 17 2025 | $15.56 | $15.56 | $15.25 | $15.29 | 2,127,084 |
November 14 2025 | $15.57 | $15.71 | $14.83 | $15.53 | 1,128,370 |
November 13 2025 | $15.97 | $16.14 | $15.65 | $15.78 | 1,438,002 |
November 12 2025 | $16.19 | $16.41 | $16.01 | $16.04 | 1,459,644 |
November 11 2025 | $16.15 | $16.22 | $15.98 | $16.10 | 1,014,046 |
November 10 2025 | $15.95 | $16.20 | $15.86 | $16.13 | 1,369,075 |
November 07 2025 | $15.93 | $16.04 | $15.73 | $15.89 | 1,557,344 |
November 06 2025 | $16.19 | $16.37 | $15.97 | $15.99 | 1,923,497 |
November 05 2025 | $16.07 | $16.24 | $15.89 | $16.12 | 2,456,174 |
November 04 2025 | $16.41 | $16.53 | $16.15 | $16.19 | 3,074,823 |
November 03 2025 | $16.83 | $16.94 | $16.46 | $16.55 | 3,645,900 |
Daily pricing data for Hayward dates back to 3/11/2021, and may be incomplete.
