Hayward Stock Price History
NYSE: HAYWIndustrialsIndustrial Machinery/ComponentsUSD
11.35-0.09 (-0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HAYW price history at a glance
The price history for Hayward (HAYW) on this page begins on March 8, 2021, when the stock closed at $17.00; it most recently closed at $11.35 on October 5, 2026. The highest price in this record is $28.65, reached on November 15, 2021; the latest close is 60.4% below that peak. Across the 4 complete calendar years in the table, HAYW finished higher in 3 and lower in 1. Its best year was 2023 (+44.7%) and its worst was 2022 (-64.2%).
Over roughly 6 years the share price changed -33.2%, a -7.0% compound annual price return (excluding dividends). In the last 12 months alone, HAYW has lost 25.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $28.65
- Date of high
- Nov 15, 2021
- Low since 2021
- $7.97
- Date of low
- Oct 17, 2022
- 52-week high
- $17.73
- 52-week low
- $11.27
- IPO year
- 2021
- Last close
- $11.35
HAYW returns
1 week
-8.47%
1 month
-14.60%
3 months
-28.71%
6 months
-21.07%
Year to date
-26.54%
1 year
-25.62%
3 years
-11.05%
5 years
-50.39%
HAYW price return, excluding dividends.
HAYW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.35 | -28.03% |
| 2025 | 15.77 | +3.75% |
| 2024 | 15.20 | +11.76% |
| 2023 | 13.60 | +44.68% |
| 2022 | 9.40 | -64.16% |
| 2021* | 26.23 | +54.29% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HAYW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.61 | 11.58 | 11.27 | 11.35 | -0.79% | |
| 11.62 | 11.67 | 11.39 | 11.44 | -3.05% | |
| 12.16 | 12.14 | 11.75 | 11.80 | -4.14% | |
| 12.53 | 12.57 | 12.28 | 12.31 | -0.97% | |
| 12.39 | 12.56 | 12.24 | 12.43 | +0.24% | |
| 12.42 | 12.56 | 12.35 | 12.40 | +1.31% | |
| 12.25 | 12.31 | 12.02 | 12.24 | 0.00% | |
| 12.45 | 12.46 | 12.24 | 12.24 | -0.81% | |
| 12.58 | 12.67 | 12.27 | 12.34 | -1.44% | |
| 12.57 | 12.71 | 12.44 | 12.52 | -0.87% | |
| 12.55 | 12.78 | 12.49 | 12.63 | +0.88% | |
| 12.69 | 12.79 | 12.41 | 12.52 | -1.80% | |
| 12.75 | 12.92 | 12.72 | 12.75 | -1.32% | |
| 13.19 | 13.19 | 12.90 | 12.92 | +0.31% | |
| 13.06 | 13.10 | 12.74 | 12.88 | -0.85% | |
| 12.76 | 13.08 | 12.76 | 12.99 | +0.78% | |
| 13.18 | 13.32 | 12.83 | 12.89 | -0.31% | |
| 12.88 | 13.01 | 12.81 | 12.93 | +1.41% | |
| 12.84 | 12.89 | 12.63 | 12.75 | -0.93% | |
| 13.04 | 13.13 | 12.85 | 12.87 | -1.83% | |
| 13.07 | 13.22 | 12.94 | 13.11 | +1.79% | |
| 13.18 | 13.18 | 12.84 | 12.88 | -3.09% | |
| 13.33 | 13.48 | 13.21 | 13.29 | -1.12% | |
| 13.95 | 14.05 | 13.44 | 13.44 | -3.45% | |
| 13.62 | 13.97 | 13.62 | 13.92 | +1.61% | |
| 13.80 | 13.89 | 13.57 | 13.70 | +0.51% | |
| 13.63 | 13.81 | 13.51 | 13.63 | +0.15% | |
| 13.98 | 14.07 | 13.58 | 13.61 | -3.13% | |
| 14.08 | 14.14 | 13.98 | 14.05 | -0.71% | |
| 14.33 | 14.46 | 13.97 | 14.15 | -0.70% | |
| 14.43 | 14.46 | 14.24 | 14.25 | -1.86% | |
| 14.51 | 14.67 | 14.44 | 14.52 | +0.35% | |
| 14.66 | 14.68 | 14.45 | 14.47 | -0.21% | |
| 14.69 | 14.79 | 14.43 | 14.50 | -0.55% | |
| 14.76 | 14.83 | 14.57 | 14.58 | -0.95% | |
| 14.82 | 14.95 | 14.65 | 14.72 | -2.52% | |
| 14.81 | 15.29 | 14.80 | 15.10 | +3.35% | |
| 14.77 | 14.84 | 14.51 | 14.61 | -1.02% | |
| 15.06 | 15.20 | 14.76 | 14.76 | -2.64% | |
| 15.23 | 15.37 | 15.10 | 15.16 | -0.85% | |
| 15.39 | 15.45 | 15.17 | 15.29 | -0.07% | |
| 15.62 | 15.71 | 15.15 | 15.30 | -1.67% | |
| 15.51 | 15.74 | 15.44 | 15.56 | +0.84% | |
| 15.72 | 15.74 | 15.40 | 15.43 | -2.47% | |
| 15.71 | 16.03 | 15.67 | 15.82 | +0.96% | |
| 15.99 | 16.06 | 15.57 | 15.67 | -3.21% | |
| 16.11 | 16.32 | 16.03 | 16.19 | +0.62% | |
| 15.53 | 16.12 | 15.46 | 16.09 | +3.94% | |
| 15.23 | 15.53 | 15.18 | 15.48 | +2.31% | |
| 15.38 | 15.45 | 15.10 | 15.13 | -1.56% | |
| 15.74 | 15.74 | 15.12 | 15.37 | +0.79% | |
| 16.03 | 16.41 | 15.00 | 15.25 | +0.93% | |
| 14.60 | 15.14 | 14.46 | 15.11 | +3.85% | |
| 14.65 | 14.76 | 14.42 | 14.55 | +0.83% | |
| 14.49 | 14.74 | 14.41 | 14.43 | +0.14% | |
| 14.18 | 14.47 | 14.07 | 14.41 | +1.34% | |
| 14.14 | 14.34 | 14.13 | 14.22 | +0.57% | |
| 14.27 | 14.27 | 13.94 | 14.14 | +0.50% | |
| 14.27 | 14.40 | 13.92 | 14.07 | -2.02% | |
| 14.79 | 15.01 | 14.34 | 14.36 | -3.62% | |
| 14.71 | 15.13 | 14.66 | 14.90 | +1.02% | |
| 14.94 | 15.20 | 14.56 | 14.75 | -7.12% | |
| 15.85 | 15.93 | 15.63 | 15.88 | +1.93% | |
| 15.82 | 15.99 | 15.50 | 15.58 | -2.14% | |
| 16.17 | 16.28 | 15.92 | 15.92 | -0.93% | |
| 15.97 | 16.19 | 15.87 | 16.07 | +1.39% | |
| 16.23 | 16.25 | 15.71 | 15.85 | -3.59% | |
| 16.82 | 16.87 | 16.33 | 16.44 | -2.26% | |
| 16.93 | 17.04 | 16.62 | 16.82 | -0.88% | |
| 17.01 | 17.24 | 16.79 | 16.97 | 0.00% | |
| 17.24 | 17.42 | 16.95 | 16.97 | -1.96% | |
| 17.00 | 17.34 | 16.86 | 17.31 | +1.88% | |
| 16.40 | 17.00 | 16.26 | 16.99 | +3.03% | |
| 16.10 | 16.55 | 15.99 | 16.49 | +1.92% | |
| 15.90 | 16.35 | 15.84 | 16.18 | +2.66% | |
| 14.92 | 15.78 | 14.92 | 15.76 | +6.41% | |
| 14.60 | 14.93 | 14.56 | 14.81 | -0.13% | |
| 14.91 | 14.98 | 14.71 | 14.83 | -1.13% | |
| 14.81 | 15.31 | 14.73 | 15.00 | +2.88% | |
| 14.79 | 15.23 | 14.57 | 14.58 | -1.42% | |
| 14.64 | 14.92 | 14.64 | 14.79 | +1.51% | |
| 14.89 | 15.12 | 14.57 | 14.57 | -0.27% | |
| 14.80 | 14.95 | 14.59 | 14.61 | -0.68% | |
| 14.19 | 14.73 | 14.07 | 14.71 | +4.25% | |
| 14.67 | 14.75 | 14.08 | 14.11 | -4.01% | |
| 14.29 | 14.79 | 14.20 | 14.70 | +4.18% | |
| 14.11 | 14.28 | 13.97 | 14.11 | +0.28% | |
| 14.05 | 14.25 | 13.99 | 14.07 | -0.78% | |
| 14.08 | 14.21 | 14.04 | 14.18 | +1.65% | |
| 13.97 | 14.02 | 13.82 | 13.95 | -0.21% | |
| 14.07 | 14.19 | 13.92 | 13.98 | -0.21% | |
| 13.90 | 14.05 | 13.66 | 14.01 | -0.71% | |
| 14.09 | 14.25 | 13.92 | 14.11 | 0.00% | |
| 14.05 | 14.13 | 13.87 | 14.11 | -0.42% | |
| 14.00 | 14.40 | 14.00 | 14.17 | +1.36% | |
| 13.89 | 14.06 | 13.84 | 13.98 | +0.94% | |
| 13.72 | 13.87 | 13.57 | 13.85 | +1.32% | |
| 13.51 | 13.76 | 13.36 | 13.67 | -0.36% | |
| 13.13 | 13.74 | 12.93 | 13.72 | +4.89% | |
| 13.54 | 13.62 | 13.00 | 13.08 | -3.89% | |
| 13.71 | 13.83 | 13.53 | 13.61 | -0.07% | |
| 13.64 | 13.84 | 13.58 | 13.62 | -2.01% | |
| 13.96 | 14.17 | 13.85 | 13.90 | +0.72% | |
| 13.80 | 13.85 | 13.57 | 13.80 | -0.72% | |
| 14.36 | 14.41 | 13.90 | 13.90 | -3.34% | |
| 14.56 | 14.63 | 14.33 | 14.38 | -1.37% | |
| 14.82 | 14.94 | 14.50 | 14.58 | -1.29% | |
| 15.11 | 15.27 | 14.66 | 14.77 | -1.01% | |
| 14.79 | 15.05 | 14.73 | 14.92 | +2.61% | |
| 14.67 | 14.67 | 14.41 | 14.54 | +0.97% | |
| 14.95 | 15.03 | 14.33 | 14.40 | -4.32% | |
| 15.09 | 15.24 | 14.85 | 15.05 | +0.27% | |
| 15.07 | 15.28 | 14.92 | 15.01 | +0.74% | |
| 16.00 | 16.28 | 14.89 | 14.90 | -5.70% | |
| 15.80 | 15.84 | 15.46 | 15.80 | +0.06% | |
| 15.39 | 15.88 | 15.36 | 15.79 | +2.80% | |
| 15.33 | 15.48 | 15.16 | 15.36 | +0.20% | |
| 15.25 | 15.51 | 15.17 | 15.33 | +1.12% | |
| 15.51 | 15.57 | 14.97 | 15.16 | -1.24% | |
| 15.35 | 15.59 | 15.22 | 15.35 | +0.20% | |
| 15.40 | 15.57 | 15.09 | 15.32 | +0.33% | |
| 15.09 | 15.58 | 15.09 | 15.27 | +2.90% | |
| 14.68 | 14.92 | 14.58 | 14.84 | +1.37% | |
| 14.77 | 14.84 | 14.53 | 14.64 | -1.35% | |
| 14.73 | 14.85 | 14.54 | 14.84 | +1.16% | |
| 14.30 | 14.67 | 14.21 | 14.67 | +2.02% | |
| 14.43 | 14.56 | 14.32 | 14.38 | -0.14% | |
| 14.12 | 14.55 | 14.12 | 14.40 | +1.41% | |
| 14.17 | 14.57 | 13.96 | 14.20 | +4.87% | |
| 13.53 | 13.65 | 13.43 | 13.54 | -0.44% | |
| 13.35 | 13.63 | 13.22 | 13.60 | +1.64% | |
| 13.21 | 13.67 | 13.15 | 13.38 | -0.82% | |
| 13.37 | 13.58 | 13.20 | 13.49 | +0.82% | |
| 13.34 | 13.64 | 13.12 | 13.38 | +1.98% | |
| 13.42 | 13.49 | 13.04 | 13.12 | -0.83% | |
| 13.42 | 13.56 | 13.22 | 13.23 | -1.93% | |
| 13.72 | 13.98 | 13.44 | 13.49 | -3.16% | |
| 14.06 | 14.12 | 13.70 | 13.93 | +0.43% | |
| 13.70 | 14.07 | 13.67 | 13.87 | +0.14% | |
| 14.02 | 14.14 | 13.79 | 13.85 | +1.54% | |
| 13.84 | 13.95 | 13.51 | 13.64 | -1.02% | |
| 13.68 | 13.92 | 13.54 | 13.78 | -0.51% | |
| 14.19 | 14.35 | 13.80 | 13.85 | -3.01% | |
| 14.34 | 14.44 | 14.20 | 14.28 | +0.49% | |
| 14.40 | 14.51 | 14.16 | 14.21 | -0.28% | |
| 14.17 | 14.54 | 14.02 | 14.25 | -0.21% | |
| 14.36 | 14.49 | 14.25 | 14.28 | -1.79% | |
| 14.64 | 14.66 | 14.44 | 14.54 | -1.02% | |
| 14.76 | 14.97 | 14.45 | 14.69 | -0.54% | |
| 14.57 | 14.87 | 14.22 | 14.77 | -0.67% | |
| 15.88 | 15.94 | 14.74 | 14.87 | -3.19% | |
| 15.27 | 15.51 | 15.12 | 15.36 | -0.90% | |
| 15.75 | 15.89 | 15.39 | 15.50 | -0.51% | |
| 15.53 | 15.81 | 15.44 | 15.58 | -2.50% | |
| 15.67 | 16.22 | 15.46 | 15.98 | -0.12% | |
| 15.58 | 16.09 | 15.58 | 16.00 | +1.39% | |
| 15.21 | 15.85 | 15.06 | 15.78 | +5.27% | |
| 15.28 | 15.57 | 14.80 | 14.99 | -4.34% | |
| 15.80 | 16.14 | 15.58 | 15.67 | -0.51% | |
| 16.36 | 16.41 | 15.72 | 15.75 | -3.20% | |
| 16.36 | 16.73 | 16.21 | 16.27 | -0.61% | |
| 16.22 | 16.45 | 16.14 | 16.37 | -1.44% | |
| 16.43 | 16.70 | 16.43 | 16.61 | +0.79% | |
| 16.61 | 16.77 | 16.21 | 16.48 | -1.38% | |
| 16.55 | 16.91 | 16.51 | 16.71 | +1.15% | |
| 17.07 | 17.24 | 16.49 | 16.52 | -2.25% | |
| 16.86 | 17.07 | 16.66 | 16.90 | -0.18% | |
| 16.71 | 17.05 | 16.65 | 16.93 | +1.87% | |
| 16.73 | 16.87 | 16.56 | 16.62 | -0.54% | |
| 16.14 | 16.83 | 16.11 | 16.71 | +4.57% | |
| 16.17 | 16.28 | 15.91 | 15.98 | -1.42% | |
| 15.90 | 16.36 | 15.79 | 16.21 | +4.65% | |
| 16.13 | 16.22 | 15.36 | 15.49 | -3.79% | |
| 16.12 | 16.27 | 15.93 | 16.10 | -0.25% | |
| 16.11 | 16.21 | 15.87 | 16.14 | -0.98% | |
| 16.40 | 16.55 | 16.05 | 16.30 | 0.00% | |
| 16.43 | 16.58 | 16.24 | 16.30 | -0.61% | |
| 16.38 | 16.53 | 16.23 | 16.40 | -0.24% | |
| 16.75 | 16.75 | 16.36 | 16.44 | -0.30% | |
| 16.63 | 16.70 | 16.37 | 16.49 | -1.43% | |
| 16.69 | 16.97 | 16.64 | 16.73 | -0.06% | |
| 16.72 | 16.90 | 16.56 | 16.74 | +1.15% | |
| 16.45 | 16.72 | 16.42 | 16.55 | -1.78% | |
| 16.78 | 16.91 | 16.74 | 16.85 | +0.66% | |
| 16.47 | 16.86 | 16.40 | 16.74 | +1.45% | |
| 16.46 | 16.56 | 16.12 | 16.50 | +0.36% | |
| 16.46 | 16.66 | 16.34 | 16.44 | +0.55% | |
| 16.41 | 16.42 | 16.19 | 16.35 | -0.61% | |
| 16.18 | 16.48 | 15.98 | 16.45 | +2.36% | |
| 15.52 | 16.10 | 15.50 | 16.07 | +3.15% | |
| 16.00 | 16.03 | 15.58 | 15.58 | -2.44% | |
| 15.66 | 16.05 | 15.55 | 15.97 | +0.69% | |
| 15.71 | 16.08 | 15.71 | 15.86 | +0.57% | |
| 15.52 | 15.84 | 15.45 | 15.77 | +2.07% | |
| 15.74 | 15.79 | 15.39 | 15.45 | -1.90% | |
| 15.75 | 15.90 | 15.69 | 15.75 | -0.25% | |
| 15.95 | 16.01 | 15.75 | 15.79 | -0.94% | |
| 15.93 | 15.98 | 15.83 | 15.94 | -0.06% | |
| 16.05 | 16.05 | 15.90 | 15.95 | -0.19% | |
| 15.98 | 16.06 | 15.91 | 15.98 | +0.06% | |
| 16.00 | 16.17 | 15.90 | 15.97 | -0.13% | |
| 15.87 | 16.04 | 15.85 | 15.99 | 0.00% | |
| 16.03 | 16.17 | 15.90 | 15.99 | +1.33% | |
| 15.88 | 16.05 | 15.60 | 15.78 | -0.94% | |
| 16.03 | 16.17 | 15.77 | 15.93 | -0.25% | |
| 16.10 | 16.18 | 15.84 | 15.97 | -0.25% | |
| 16.11 | 16.11 | 15.78 | 16.01 | -0.12% | |
| 16.05 | 16.16 | 15.92 | 16.03 | +0.25% | |
| 15.69 | 16.07 | 15.65 | 15.99 | +2.11% | |
| 15.74 | 15.94 | 15.65 | 15.66 | -1.20% | |
| 16.13 | 16.32 | 15.81 | 15.85 | -1.49% | |
| 16.13 | 16.25 | 16.05 | 16.09 | -0.49% | |
| 16.33 | 16.41 | 16.13 | 16.17 | -1.22% | |
| 16.34 | 16.60 | 16.33 | 16.37 | 0.00% | |
| 16.42 | 16.47 | 16.19 | 16.37 | +0.06% | |
| 16.29 | 16.51 | 16.14 | 16.36 | -0.55% | |
| 16.56 | 16.59 | 16.40 | 16.45 | -0.66% | |
| 16.41 | 16.81 | 16.41 | 16.56 | +0.30% | |
| 15.92 | 16.60 | 15.92 | 16.51 | +4.49% | |
| 15.56 | 15.95 | 15.40 | 15.80 | +1.61% | |
| 15.21 | 15.63 | 15.21 | 15.55 | +2.91% | |
| 15.28 | 15.40 | 14.98 | 15.11 | 0.00% | |
| 15.27 | 15.35 | 15.00 | 15.11 | -0.98% | |
| 15.23 | 15.38 | 15.05 | 15.26 | -0.20% | |
| 15.56 | 15.56 | 15.25 | 15.29 | -1.55% | |
| 15.57 | 15.71 | 14.83 | 15.53 | -1.58% | |
| 15.97 | 16.14 | 15.65 | 15.78 | -1.62% | |
| 16.19 | 16.41 | 16.01 | 16.04 | -0.37% | |
| 16.15 | 16.22 | 15.98 | 16.10 | -0.19% | |
| 15.95 | 16.20 | 15.86 | 16.13 | +1.51% | |
| 15.93 | 16.04 | 15.73 | 15.89 | -0.63% | |
| 16.19 | 16.37 | 15.97 | 15.99 | -0.81% | |
| 16.07 | 16.24 | 15.89 | 16.12 | -0.43% | |
| 16.41 | 16.53 | 16.15 | 16.19 | -2.18% | |
| 16.83 | 16.94 | 16.46 | 16.55 | -2.47% | |
| 17.20 | 17.29 | 16.83 | 16.97 | -1.45% | |
| 17.18 | 17.73 | 17.08 | 17.22 | +0.29% | |
| 17.00 | 17.65 | 16.73 | 17.17 | +12.00% | |
| 15.43 | 15.51 | 15.24 | 15.33 | -0.65% | |
| 15.60 | 15.69 | 15.35 | 15.43 | -0.90% | |
| 15.58 | 15.78 | 15.51 | 15.57 | +1.50% | |
| 15.02 | 15.37 | 14.93 | 15.34 | +1.99% | |
| 15.43 | 15.63 | 15.04 | 15.04 | -3.22% | |
| 15.40 | 15.66 | 15.29 | 15.54 | +0.71% | |
| 15.31 | 15.53 | 15.17 | 15.43 | +1.38% | |
| 15.21 | 15.40 | 15.09 | 15.22 | -0.20% | |
| 15.48 | 15.56 | 15.15 | 15.25 | -1.29% | |
| 15.53 | 15.72 | 15.32 | 15.45 | +0.06% | |
| 14.87 | 15.57 | 14.84 | 15.44 | +2.80% | |
| 14.96 | 15.17 | 14.96 | 15.02 | +1.28% | |
| 15.32 | 15.45 | 14.83 | 14.83 | -2.82% | |
| 15.60 | 15.64 | 15.18 | 15.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HAYW chart for longer ranges.