Hayward Holdings, Inc. (HAYW) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +10.2%
- 3M
- +8.3%
- YTD
- -4.9%
- 1Y
- +11.1%
- 3Y
- +9.7%
- 5Y
- -8.7%
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
- +1.5%
HAYW Stock Price Trajectory (2021–2026)
As of June 21, 2026, Hayward Holdings, Inc. (HAYW) trades at $15.00, representing a +11.1% return over the past year. The stock has delivered a -36.7% total return over five years (-8.7% 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 -47.6%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers POOL (-30.2% 1Y), LESL (-2.4% 1Y), and FLXS (+81.9% 1Y), HAYW has underperformed the peer group average. Compare HAYW vs POOL →
HAYW Historical Price Data · from 2021
Rows 1–50 of 1,325| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 14.81 | 15.31 | 14.72 | 15.00 | 2.73M | +2.88% |
| 2026-06-17 | 14.79 | 15.23 | 14.57 | 14.58 | 4.00M | -1.42% |
| 2026-06-16 | 14.64 | 14.92 | 14.64 | 14.79 | 2.20M | +1.51% |
| 2026-06-15 | 14.89 | 15.12 | 14.57 | 14.57 | 2.20M | -0.27% |
| 2026-06-12 | 14.80 | 14.95 | 14.59 | 14.61 | 1.73M | -0.68% |
| 2026-06-11 | 14.19 | 14.72 | 14.06 | 14.71 | 2.23M | +4.25% |
| 2026-06-10 | 14.68 | 14.75 | 14.08 | 14.11 | 1.64M | -4.01% |
| 2026-06-09 | 14.29 | 14.79 | 14.20 | 14.70 | 2.62M | +4.18% |
| 2026-06-08 | 14.11 | 14.28 | 13.97 | 14.11 | 1.73M | +0.28% |
| 2026-06-05 | 14.06 | 14.24 | 13.98 | 14.07 | 1.76M | -0.78% |
| 2026-06-04 | 14.08 | 14.21 | 14.04 | 14.18 | 1.99M | +1.65% |
| 2026-06-03 | 13.97 | 14.02 | 13.81 | 13.95 | 2.08M | -0.21% |
| 2026-06-02 | 14.07 | 14.19 | 13.91 | 13.98 | 1.86M | -0.21% |
| 2026-06-01 | 13.90 | 14.05 | 13.65 | 14.01 | 2.01M | -0.71% |
| 2026-05-29 | 14.09 | 14.24 | 13.97 | 14.11 | 1.78M | 0.00% |
| 2026-05-28 | 14.05 | 14.13 | 13.87 | 14.11 | 1.82M | -0.42% |
| 2026-05-27 | 14.00 | 14.39 | 14.00 | 14.17 | 2.16M | +1.36% |
| 2026-05-26 | 13.89 | 14.06 | 13.84 | 13.98 | 1.76M | +0.94% |
| 2026-05-22 | 13.72 | 13.87 | 13.57 | 13.85 | 401K | +1.32% |
| 2026-05-21 | 13.51 | 13.76 | 13.36 | 13.67 | 2.17M | -0.36% |
| 2026-05-20 | 13.13 | 13.74 | 12.93 | 13.72 | 2.60M | +4.89% |
| 2026-05-19 | 13.47 | 13.62 | 13.01 | 13.08 | 3.28M | -3.89% |
| 2026-05-18 | 13.67 | 13.82 | 13.53 | 13.61 | 2.70M | -0.07% |
| 2026-05-15 | 13.64 | 13.84 | 13.58 | 13.62 | 2.46M | -2.01% |
| 2026-05-14 | 13.96 | 14.17 | 13.85 | 13.90 | 3.51M | +0.72% |
| 2026-05-13 | 13.81 | 13.85 | 13.57 | 13.80 | 4.62M | -0.72% |
| 2026-05-12 | 14.34 | 14.40 | 13.90 | 13.90 | 3.08M | -3.34% |
| 2026-05-11 | 14.56 | 14.63 | 14.33 | 14.38 | 2.12M | -1.37% |
| 2026-05-08 | 14.82 | 14.94 | 14.51 | 14.58 | 2.58M | -1.25% |
| 2026-05-07 | 15.15 | 15.27 | 14.66 | 14.77 | 2.60M | -1.04% |
| 2026-05-06 | 14.86 | 15.05 | 14.72 | 14.92 | 2.76M | +2.61% |
| 2026-05-05 | 14.67 | 14.67 | 14.41 | 14.54 | 1.10M | +0.97% |
| 2026-05-04 | 14.95 | 15.03 | 14.32 | 14.40 | 3.08M | -4.32% |
| 2026-05-01 | 15.09 | 15.24 | 14.85 | 15.05 | 2.74M | +0.27% |
| 2026-04-30 | 15.05 | 15.28 | 14.91 | 15.01 | 2.64M | +0.74% |
| 2026-04-29 | 16.00 | 16.19 | 14.89 | 14.90 | 4.73M | -5.70% |
| 2026-04-28 | 15.80 | 15.84 | 15.46 | 15.80 | 4.72M | +0.06% |
| 2026-04-27 | 15.39 | 15.88 | 15.36 | 15.79 | 3.14M | +2.80% |
| 2026-04-24 | 15.27 | 15.48 | 15.15 | 15.36 | 1.87M | +0.20% |
| 2026-04-23 | 15.25 | 15.51 | 15.17 | 15.33 | 2.03M | +1.12% |
| 2026-04-22 | 15.51 | 15.57 | 14.97 | 15.16 | 2.23M | -1.24% |
| 2026-04-21 | 15.42 | 15.59 | 15.22 | 15.35 | 2.38M | +0.20% |
| 2026-04-20 | 15.40 | 15.57 | 15.11 | 15.32 | 1.69M | +0.33% |
| 2026-04-17 | 15.09 | 15.57 | 15.09 | 15.27 | 2.44M | +2.90% |
| 2026-04-16 | 14.68 | 14.92 | 14.64 | 14.84 | 1.94M | +1.37% |
| 2026-04-15 | 14.77 | 14.84 | 14.53 | 14.64 | 2.33M | -1.35% |
| 2026-04-14 | 14.65 | 14.85 | 14.54 | 14.84 | 1.73M | +1.16% |
| 2026-04-13 | 14.32 | 14.67 | 14.22 | 14.67 | 1.62M | +2.02% |
| 2026-04-10 | 14.43 | 14.55 | 14.32 | 14.38 | 1.48M | -0.14% |
| 2026-04-09 | 14.12 | 14.54 | 14.12 | 14.40 | 1.46M | +1.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +11.1% over the past year, beating its 5-year annualized CAGR of -8.7%. The stock trades below 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 $17.73. Current 1-year return of +11.1% 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.