The highest closing price for Hayward (HAYW) last month was $16.26, on September 5. It was down 4.5% for the month. The latest price is $15.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $14.93 | $15.12 | $14.87 | $15.12 | 1,459,510 |
September 29 2025 | $14.95 | $15.03 | $14.76 | $14.92 | 1,537,512 |
September 26 2025 | $14.64 | $14.93 | $14.64 | $14.85 | 1,770,214 |
September 25 2025 | $14.57 | $14.70 | $14.42 | $14.54 | 1,608,737 |
September 24 2025 | $14.84 | $14.96 | $14.70 | $14.70 | 1,870,082 |
September 23 2025 | $14.91 | $15.06 | $14.71 | $14.86 | 2,005,781 |
September 22 2025 | $14.98 | $14.98 | $14.68 | $14.84 | 2,720,600 |
September 19 2025 | $15.32 | $15.34 | $14.88 | $14.92 | 17,799,100 |
September 18 2025 | $15.14 | $15.40 | $15.06 | $15.32 | 2,305,736 |
September 17 2025 | $15.61 | $15.86 | $15.06 | $15.11 | 2,423,071 |
September 16 2025 | $15.59 | $15.70 | $15.45 | $15.56 | 1,795,647 |
September 15 2025 | $15.68 | $15.74 | $15.48 | $15.57 | 2,765,480 |
September 12 2025 | $16.00 | $16.06 | $15.54 | $15.59 | 1,399,414 |
September 11 2025 | $15.80 | $16.11 | $15.79 | $16.06 | 1,620,365 |
September 10 2025 | $15.63 | $15.84 | $15.61 | $15.70 | 1,550,200 |
September 09 2025 | $16.12 | $16.20 | $15.56 | $15.64 | 1,987,114 |
September 08 2025 | $16.24 | $16.28 | $15.93 | $16.21 | 2,826,714 |
September 05 2025 | $16.21 | $16.54 | $15.98 | $16.26 | 2,651,358 |
September 04 2025 | $15.65 | $16.05 | $15.55 | $16.01 | 2,121,972 |
September 03 2025 | $15.70 | $15.83 | $15.55 | $15.56 | 2,127,011 |
September 02 2025 | $15.83 | $15.91 | $15.65 | $15.77 | 1,939,397 |
Daily pricing data for Hayward dates back to 3/11/2021, and may be incomplete.
