Hayward Holdings, Inc. (HAYW) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +31.9%
- 3M
- +3.6%
- YTD
- +3.0%
- 1Y
- +1.6%
- 3Y
- +15.0%
- 5Y
- -8.2%
Loading 10-year price history...
HAYW Historical Performance
HAYW Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +54.3%
- 2022 annual price return
- -62.6%
- 2023 annual price return
- +36.8%
- 2024 annual price return
- +15.5%
- 2025 annual price return
- +1.8%
- 2026 annual price return
- -28.0%
HAYW Stock Price Trajectory (2021–2026)
As of November 8, 2026, Hayward Holdings, Inc. (HAYW) trades at $16.24, representing a +1.6% return over the past year. The stock has delivered a -34.7% total return over five years (-8.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.65 on November 18, 2021. From this peak, HAYW has corrected -43.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers POOL (-14.8% 1Y), LESL (-98.2% 1Y), and FLXS (+106.9% 1Y), HAYW has underperformed the peer group average. Compare HAYW vs POOL →
HAYW Historical Price Data · from 2021
Rows 1–50 of 1,422| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.93 | 16.33 | 15.88 | 16.24 | 2.50M | -0.79% |
| 2026-11-05 | 16.89 | 17.15 | 16.08 | 16.37 | 4.68M | -3.59% |
| 2026-11-04 | 17.00 | 17.26 | 16.80 | 16.98 | 8.64M | +2.91% |
| 2026-11-03 | 16.79 | 16.88 | 16.47 | 16.50 | 5.18M | -1.84% |
| 2026-11-02 | 16.13 | 16.91 | 16.07 | 16.81 | 6.68M | +4.28% |
| 2026-10-30 | 15.66 | 16.15 | 15.58 | 16.12 | 5.84M | +3.53% |
| 2026-10-29 | 14.79 | 15.62 | 14.77 | 15.57 | 6.67M | +5.27% |
| 2026-10-28 | 13.80 | 14.80 | 13.65 | 14.79 | 8.64M | +13.51% |
| 2026-10-27 | 12.97 | 13.13 | 12.73 | 13.03 | 4.68M | +1.64% |
| 2026-10-26 | 12.66 | 12.85 | 12.53 | 12.82 | 3.29M | +1.18% |
| 2026-10-23 | 12.57 | 12.73 | 12.44 | 12.67 | 3.11M | -0.31% |
| 2026-10-22 | 12.03 | 12.73 | 11.91 | 12.71 | 4.01M | +5.39% |
| 2026-10-21 | 12.19 | 12.20 | 11.91 | 12.06 | 3.26M | -0.17% |
| 2026-10-20 | 11.82 | 12.11 | 11.75 | 12.08 | 3.37M | +2.63% |
| 2026-10-19 | 11.84 | 11.88 | 11.64 | 11.77 | 2.55M | -0.51% |
| 2026-10-16 | 11.74 | 12.00 | 11.65 | 11.83 | 3.01M | +0.77% |
| 2026-10-15 | 11.70 | 11.84 | 11.63 | 11.74 | 3.09M | +2.00% |
| 2026-10-14 | 11.48 | 11.56 | 11.40 | 11.51 | 4.16M | -0.43% |
| 2026-10-13 | 11.64 | 11.70 | 11.39 | 11.56 | 4.00M | +0.35% |
| 2026-10-12 | 11.24 | 11.63 | 11.24 | 11.52 | 2.78M | +1.50% |
| 2026-10-09 | 11.61 | 11.61 | 11.27 | 11.35 | 3.03M | -0.79% |
| 2026-10-08 | 11.62 | 11.68 | 11.39 | 11.44 | 4.80M | -3.05% |
| 2026-10-07 | 12.16 | 12.16 | 11.75 | 11.80 | 2.53M | -4.14% |
| 2026-10-06 | 12.53 | 12.57 | 12.28 | 12.31 | 2.36M | -0.97% |
| 2026-10-05 | 12.39 | 12.56 | 12.24 | 12.43 | 3.05M | +0.24% |
| 2026-10-02 | 12.42 | 12.56 | 12.35 | 12.40 | 2.55M | +1.31% |
| 2026-10-01 | 12.25 | 12.31 | 12.02 | 12.24 | 3.27M | 0.00% |
| 2026-09-30 | 12.45 | 12.46 | 12.24 | 12.24 | 3.04M | -0.81% |
| 2026-09-29 | 12.58 | 12.67 | 12.27 | 12.34 | 3.81M | -1.44% |
| 2026-09-28 | 12.57 | 12.71 | 12.44 | 12.52 | 5.06M | -0.87% |
| 2026-09-25 | 12.55 | 12.78 | 12.49 | 12.63 | 8.25M | +0.88% |
| 2026-09-24 | 12.69 | 12.79 | 12.41 | 12.52 | 8.01M | -1.80% |
| 2026-09-23 | 12.75 | 12.92 | 12.72 | 12.75 | 2.36M | -1.32% |
| 2026-09-22 | 13.19 | 13.19 | 12.90 | 12.92 | 2.30M | +0.31% |
| 2026-09-21 | 13.06 | 13.10 | 12.74 | 12.88 | 3.29M | -0.85% |
| 2026-09-18 | 12.76 | 13.08 | 12.76 | 12.99 | 10.14M | +0.78% |
| 2026-09-17 | 13.18 | 13.32 | 12.83 | 12.89 | 3.77M | -0.31% |
| 2026-09-16 | 12.88 | 13.01 | 12.81 | 12.93 | 4.05M | +1.41% |
| 2026-09-15 | 12.84 | 12.89 | 12.63 | 12.75 | 3.36M | -0.93% |
| 2026-09-14 | 13.04 | 13.13 | 12.85 | 12.87 | 3.05M | -1.83% |
| 2026-09-11 | 13.07 | 13.22 | 12.94 | 13.11 | 3.02M | +1.79% |
| 2026-09-10 | 13.18 | 13.18 | 12.84 | 12.88 | 2.72M | -3.09% |
| 2026-09-09 | 13.33 | 13.48 | 13.21 | 13.29 | 2.67M | -1.12% |
| 2026-09-08 | 13.95 | 14.05 | 13.44 | 13.44 | 2.47M | -3.45% |
| 2026-09-04 | 13.62 | 13.97 | 13.62 | 13.92 | 1.33M | +1.61% |
| 2026-09-03 | 13.80 | 13.89 | 13.57 | 13.70 | 1.57M | +0.51% |
| 2026-09-02 | 13.63 | 13.81 | 13.51 | 13.63 | 2.14M | +0.15% |
| 2026-09-01 | 13.98 | 14.07 | 13.58 | 13.61 | 2.77M | -3.13% |
| 2026-08-31 | 14.08 | 14.14 | 13.98 | 14.05 | 1.99M | -0.71% |
| 2026-08-28 | 14.33 | 14.46 | 13.97 | 14.15 | 1.81M | -0.70% |
HAYW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HAYW — Frequently Asked Questions
Quick answers to the most common questions about buying HAYW stock.
How has HAYW stock performed recently?
HAYW returned +1.6% over the past year, beating its 5-year annualized CAGR of -8.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HAYW's all-time high price?
Hayward Holdings, Inc. reached $28.65 on 2021-11-18. The 52-week high is $17.42. Current 1-year return of +1.6% places the stock closer to historical peaks.
Where can I download HAYW historical price data?
This page provides HAYW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.