Hayward Holdings Inc NYSE:HAYW Historical Prices

Below are the 749 trading days of historical prices for HAYW.

# Exchange Symbol Date Open High Low Close
749 NYSE HAYW Mon, Mar 4, 2024 14.40 14.62 14.13 14.16
748 NYSE HAYW Fri, Mar 1, 2024 14.92 14.92 14.12 14.33
747 NYSE HAYW Thu, Feb 29, 2024 14.66 16.04 14.61 14.79
746 NYSE HAYW Wed, Feb 28, 2024 12.97 13.26 12.92 13.09
745 NYSE HAYW Tue, Feb 27, 2024 13.02 13.05 12.89 13.00
744 NYSE HAYW Mon, Feb 26, 2024 12.92 12.97 12.74 12.88
743 NYSE HAYW Fri, Feb 23, 2024 12.74 13.00 12.68 12.93
742 NYSE HAYW Thu, Feb 22, 2024 13.00 13.05 12.46 12.69
741 NYSE HAYW Wed, Feb 21, 2024 13.04 13.07 12.88 12.97
740 NYSE HAYW Tue, Feb 20, 2024 12.95 13.07 12.89 13.06
739 NYSE HAYW Fri, Feb 16, 2024 13.21 13.42 13.17 13.17
738 NYSE HAYW Thu, Feb 15, 2024 13.36 13.46 13.25 13.30
737 NYSE HAYW Wed, Feb 14, 2024 13.11 13.29 12.98 13.23
736 NYSE HAYW Tue, Feb 13, 2024 12.98 13.12 12.70 12.89
735 NYSE HAYW Mon, Feb 12, 2024 13.11 13.57 13.11 13.55
734 NYSE HAYW Fri, Feb 9, 2024 13.18 13.22 13.03 13.09
733 NYSE HAYW Thu, Feb 8, 2024 12.86 13.24 12.78 13.10
732 NYSE HAYW Wed, Feb 7, 2024 12.52 12.92 12.31 12.80
731 NYSE HAYW Tue, Feb 6, 2024 12.17 12.43 12.15 12.41
730 NYSE HAYW Mon, Feb 5, 2024 12.54 12.55 12.15 12.20
729 NYSE HAYW Fri, Feb 2, 2024 12.49 12.74 12.21 12.71
728 NYSE HAYW Thu, Feb 1, 2024 12.65 12.75 12.38 12.65
727 NYSE HAYW Wed, Jan 31, 2024 12.81 12.91 12.52 12.52
726 NYSE HAYW Tue, Jan 30, 2024 13.01 13.05 12.66 12.85
725 NYSE HAYW Mon, Jan 29, 2024 12.62 13.07 12.57 13.06
724 NYSE HAYW Fri, Jan 26, 2024 12.50 12.69 12.43 12.59
723 NYSE HAYW Thu, Jan 25, 2024 12.29 12.44 12.20 12.41
722 NYSE HAYW Wed, Jan 24, 2024 12.53 12.53 12.08 12.13
721 NYSE HAYW Tue, Jan 23, 2024 12.66 12.72 12.14 12.37
720 NYSE HAYW Mon, Jan 22, 2024 12.57 12.76 12.57 12.62
719 NYSE HAYW Fri, Jan 19, 2024 12.16 12.44 11.97 12.43
718 NYSE HAYW Thu, Jan 18, 2024 11.99 12.13 11.87 12.13
717 NYSE HAYW Wed, Jan 17, 2024 11.87 12.02 11.81 11.89
716 NYSE HAYW Tue, Jan 16, 2024 12.40 12.50 12.01 12.10
715 NYSE HAYW Fri, Jan 12, 2024 12.91 12.91 12.47 12.58
714 NYSE HAYW Thu, Jan 11, 2024 12.66 12.82 12.39 12.65
713 NYSE HAYW Wed, Jan 10, 2024 12.75 13.10 12.70 13.09
712 NYSE HAYW Tue, Jan 9, 2024 12.73 13.02 12.62 12.84
711 NYSE HAYW Mon, Jan 8, 2024 12.60 12.85 12.51 12.84
710 NYSE HAYW Fri, Jan 5, 2024 12.69 12.92 12.67 12.73
709 NYSE HAYW Thu, Jan 4, 2024 12.65 12.83 12.59 12.73
708 NYSE HAYW Wed, Jan 3, 2024 13.04 13.07 12.69 12.73
707 NYSE HAYW Tue, Jan 2, 2024 13.47 13.51 13.14 13.24
706 NYSE HAYW Fri, Dec 29, 2023 13.64 13.76 13.57 13.60
705 NYSE HAYW Thu, Dec 28, 2023 13.72 13.79 13.61 13.70
704 NYSE HAYW Wed, Dec 27, 2023 13.86 13.91 13.73 13.78
703 NYSE HAYW Tue, Dec 26, 2023 13.64 13.79 13.56 13.76
702 NYSE HAYW Fri, Dec 22, 2023 13.67 13.69 13.37 13.54
701 NYSE HAYW Thu, Dec 21, 2023 13.43 13.54 13.33 13.51
700 NYSE HAYW Wed, Dec 20, 2023 13.07 13.51 12.98 13.17
699 NYSE HAYW Tue, Dec 19, 2023 13.38 13.65 13.35 13.36
698 NYSE HAYW Mon, Dec 18, 2023 13.33 13.36 12.93 13.27
697 NYSE HAYW Fri, Dec 15, 2023 13.32 13.43 13.17 13.32
696 NYSE HAYW Thu, Dec 14, 2023 12.62 13.32 12.58 13.27
695 NYSE HAYW Wed, Dec 13, 2023 12.14 12.48 11.86 12.37
694 NYSE HAYW Tue, Dec 12, 2023 12.63 12.65 12.12 12.14
693 NYSE HAYW Mon, Dec 11, 2023 12.76 12.80 12.51 12.65
692 NYSE HAYW Fri, Dec 8, 2023 12.80 13.03 12.63 12.75
691 NYSE HAYW Thu, Dec 7, 2023 12.68 12.95 12.59 12.90
690 NYSE HAYW Wed, Dec 6, 2023 12.58 12.93 12.58 12.68
689 NYSE HAYW Tue, Dec 5, 2023 12.57 12.77 12.48 12.48
688 NYSE HAYW Mon, Dec 4, 2023 12.24 12.64 12.24 12.62
687 NYSE HAYW Fri, Dec 1, 2023 11.74 12.29 11.70 12.29
686 NYSE HAYW Thu, Nov 30, 2023 11.71 11.88 11.55 11.79
685 NYSE HAYW Wed, Nov 29, 2023 11.68 12.03 11.54 11.68
684 NYSE HAYW Tue, Nov 28, 2023 11.85 11.90 11.70 11.85
683 NYSE HAYW Mon, Nov 27, 2023 11.82 12.01 11.73 11.92
682 NYSE HAYW Fri, Nov 24, 2023 11.74 11.98 11.68 11.91
681 NYSE HAYW Wed, Nov 22, 2023 11.70 11.80 11.60 11.70
680 NYSE HAYW Tue, Nov 21, 2023 11.64 11.80 11.55 11.59
679 NYSE HAYW Mon, Nov 20, 2023 11.68 11.80 11.56 11.74
678 NYSE HAYW Fri, Nov 17, 2023 11.68 11.73 11.54 11.66
677 NYSE HAYW Thu, Nov 16, 2023 11.68 11.76 11.48 11.55
676 NYSE HAYW Wed, Nov 15, 2023 11.52 12.00 11.29 11.77
675 NYSE HAYW Tue, Nov 14, 2023 11.18 11.75 11.16 11.55
674 NYSE HAYW Mon, Nov 13, 2023 10.89 10.98 10.72 10.75
673 NYSE HAYW Fri, Nov 10, 2023 10.71 11.02 10.66 10.98
672 NYSE HAYW Thu, Nov 9, 2023 10.82 10.89 10.57 10.60
671 NYSE HAYW Wed, Nov 8, 2023 10.68 10.84 10.61 10.80
670 NYSE HAYW Tue, Nov 7, 2023 10.61 10.75 10.54 10.71
669 NYSE HAYW Mon, Nov 6, 2023 11.11 11.12 10.67 10.68
668 NYSE HAYW Fri, Nov 3, 2023 11.34 11.62 11.14 11.14
667 NYSE HAYW Thu, Nov 2, 2023 10.88 11.17 10.81 11.05
666 NYSE HAYW Wed, Nov 1, 2023 10.60 10.65 10.28 10.60
665 NYSE HAYW Tue, Oct 31, 2023 9.92 10.66 9.80 10.50
664 NYSE HAYW Mon, Oct 30, 2023 11.50 11.58 10.99 11.50
663 NYSE HAYW Fri, Oct 27, 2023 11.58 11.61 11.35 11.39
662 NYSE HAYW Thu, Oct 26, 2023 11.63 11.76 11.47 11.54
661 NYSE HAYW Wed, Oct 25, 2023 11.75 11.86 11.53 11.54
660 NYSE HAYW Tue, Oct 24, 2023 12.56 12.64 11.84 11.87
659 NYSE HAYW Mon, Oct 23, 2023 12.59 12.85 12.42 12.50
658 NYSE HAYW Fri, Oct 20, 2023 12.58 12.81 12.53 12.59
657 NYSE HAYW Thu, Oct 19, 2023 12.56 13.00 12.43 12.74
656 NYSE HAYW Wed, Oct 18, 2023 12.72 12.75 12.42 12.55
655 NYSE HAYW Tue, Oct 17, 2023 12.88 13.34 12.81 12.89
654 NYSE HAYW Mon, Oct 16, 2023 12.99 13.13 12.78 12.99
653 NYSE HAYW Fri, Oct 13, 2023 13.05 13.05 12.73 12.76
652 NYSE HAYW Thu, Oct 12, 2023 13.41 13.42 12.75 12.91
651 NYSE HAYW Wed, Oct 11, 2023 13.11 13.46 13.09 13.44
650 NYSE HAYW Tue, Oct 10, 2023 13.00 13.42 13.00 13.19
649 NYSE HAYW Mon, Oct 9, 2023 12.71 12.98 12.45 12.97
648 NYSE HAYW Fri, Oct 6, 2023 13.12 13.22 12.78 12.85
647 NYSE HAYW Thu, Oct 5, 2023 13.19 13.26 13.00 13.22
646 NYSE HAYW Wed, Oct 4, 2023 13.29 13.38 13.09 13.23
645 NYSE HAYW Tue, Oct 3, 2023 13.77 13.91 13.22 13.23
644 NYSE HAYW Mon, Oct 2, 2023 14.01 14.25 13.85 13.97
643 NYSE HAYW Fri, Sep 29, 2023 14.62 14.73 14.10 14.10
642 NYSE HAYW Thu, Sep 28, 2023 14.46 14.78 14.11 14.54
641 NYSE HAYW Wed, Sep 27, 2023 14.50 14.70 14.34 14.48
640 NYSE HAYW Tue, Sep 26, 2023 13.50 13.73 13.35 13.41
639 NYSE HAYW Mon, Sep 25, 2023 13.59 13.85 13.58 13.63
638 NYSE HAYW Fri, Sep 22, 2023 13.58 13.80 13.58 13.67
637 NYSE HAYW Thu, Sep 21, 2023 13.81 13.81 13.49 13.50
636 NYSE HAYW Wed, Sep 20, 2023 14.21 14.36 13.95 13.98
635 NYSE HAYW Tue, Sep 19, 2023 14.12 14.30 13.93 14.08
634 NYSE HAYW Mon, Sep 18, 2023 14.02 14.25 13.97 14.11
633 NYSE HAYW Fri, Sep 15, 2023 14.04 14.04 13.73 14.02
632 NYSE HAYW Thu, Sep 14, 2023 13.79 14.27 13.79 14.11
631 NYSE HAYW Wed, Sep 13, 2023 13.64 13.67 13.32 13.63
630 NYSE HAYW Tue, Sep 12, 2023 13.83 13.87 13.53 13.61
629 NYSE HAYW Mon, Sep 11, 2023 14.03 14.07 13.75 13.79
628 NYSE HAYW Fri, Sep 8, 2023 13.87 14.16 13.80 13.97
627 NYSE HAYW Thu, Sep 7, 2023 14.08 14.13 13.67 13.85
626 NYSE HAYW Wed, Sep 6, 2023 14.28 14.33 14.00 14.09
625 NYSE HAYW Tue, Sep 5, 2023 14.79 15.05 14.13 14.19
624 NYSE HAYW Fri, Sep 1, 2023 14.89 15.21 14.85 14.91
623 NYSE HAYW Thu, Aug 31, 2023 14.52 14.89 14.52 14.80
622 NYSE HAYW Wed, Aug 30, 2023 14.30 14.62 14.22 14.54
621 NYSE HAYW Tue, Aug 29, 2023 13.93 14.33 13.85 14.31
620 NYSE HAYW Mon, Aug 28, 2023 13.84 14.04 13.75 13.99
619 NYSE HAYW Fri, Aug 25, 2023 13.95 14.04 13.64 13.81
618 NYSE HAYW Thu, Aug 24, 2023 14.11 14.15 13.78 13.81
617 NYSE HAYW Wed, Aug 23, 2023 13.91 14.19 13.89 14.11
616 NYSE HAYW Tue, Aug 22, 2023 13.90 14.02 13.78 13.90
615 NYSE HAYW Mon, Aug 21, 2023 13.84 14.05 13.77 13.86
614 NYSE HAYW Fri, Aug 18, 2023 13.62 13.88 13.57 13.87
613 NYSE HAYW Thu, Aug 17, 2023 14.04 14.14 13.77 13.78
612 NYSE HAYW Wed, Aug 16, 2023 14.08 14.28 13.97 14.03
611 NYSE HAYW Tue, Aug 15, 2023 14.33 14.33 14.12 14.18
610 NYSE HAYW Mon, Aug 14, 2023 14.32 14.42 14.24 14.39
609 NYSE HAYW Fri, Aug 11, 2023 14.28 14.53 14.25 14.40
608 NYSE HAYW Thu, Aug 10, 2023 14.83 14.92 14.36 14.41
607 NYSE HAYW Wed, Aug 9, 2023 14.89 14.98 14.49 14.76
606 NYSE HAYW Tue, Aug 8, 2023 14.92 15.10 14.58 14.96
605 NYSE HAYW Mon, Aug 7, 2023 14.63 15.22 14.58 15.12
604 NYSE HAYW Fri, Aug 4, 2023 13.91 14.82 13.84 14.58
603 NYSE HAYW Thu, Aug 3, 2023 14.26 14.83 14.01 14.69
602 NYSE HAYW Wed, Aug 2, 2023 13.89 14.40 13.24 13.89
601 NYSE HAYW Tue, Aug 1, 2023 13.35 13.59 13.26 13.44
600 NYSE HAYW Mon, Jul 31, 2023 13.38 13.43 13.22 13.36
599 NYSE HAYW Fri, Jul 28, 2023 13.51 13.73 13.27 13.32
598 NYSE HAYW Thu, Jul 27, 2023 13.36 13.48 13.16 13.35
597 NYSE HAYW Wed, Jul 26, 2023 13.00 13.33 12.98 13.24
596 NYSE HAYW Tue, Jul 25, 2023 12.64 13.07 12.60 13.00
595 NYSE HAYW Mon, Jul 24, 2023 12.79 12.92 12.53 12.63
594 NYSE HAYW Fri, Jul 21, 2023 12.63 12.83 12.42 12.81
593 NYSE HAYW Thu, Jul 20, 2023 12.21 12.53 12.10 12.50
592 NYSE HAYW Wed, Jul 19, 2023 12.34 12.37 12.10 12.33
591 NYSE HAYW Tue, Jul 18, 2023 12.50 12.66 12.12 12.24
590 NYSE HAYW Mon, Jul 17, 2023 12.47 12.53 12.31 12.46
589 NYSE HAYW Fri, Jul 14, 2023 13.00 13.13 12.32 12.49
588 NYSE HAYW Thu, Jul 13, 2023 13.57 13.62 13.30 13.56
587 NYSE HAYW Wed, Jul 12, 2023 13.51 13.68 13.27 13.64
586 NYSE HAYW Tue, Jul 11, 2023 13.45 13.54 13.33 13.33
585 NYSE HAYW Mon, Jul 10, 2023 12.42 13.30 12.42 13.27
584 NYSE HAYW Fri, Jul 7, 2023 12.27 12.61 12.27 12.46
583 NYSE HAYW Thu, Jul 6, 2023 12.45 12.45 12.07 12.22
582 NYSE HAYW Wed, Jul 5, 2023 12.61 12.76 12.56 12.58
581 NYSE HAYW Mon, Jul 3, 2023 12.76 12.91 12.53 12.70
580 NYSE HAYW Fri, Jun 30, 2023 12.80 12.95 12.65 12.85
579 NYSE HAYW Thu, Jun 29, 2023 12.32 12.69 12.32 12.65
578 NYSE HAYW Wed, Jun 28, 2023 11.99 12.34 11.90 12.33
577 NYSE HAYW Tue, Jun 27, 2023 11.52 11.98 11.48 11.94
576 NYSE HAYW Mon, Jun 26, 2023 11.52 11.78 11.34 11.44
575 NYSE HAYW Fri, Jun 23, 2023 11.33 11.66 11.33 11.56
574 NYSE HAYW Thu, Jun 22, 2023 11.50 11.78 11.35 11.53
573 NYSE HAYW Wed, Jun 21, 2023 11.29 11.58 11.25 11.50
572 NYSE HAYW Tue, Jun 20, 2023 11.30 11.44 11.26 11.36
571 NYSE HAYW Fri, Jun 16, 2023 11.43 11.51 11.20 11.43
570 NYSE HAYW Thu, Jun 15, 2023 11.07 11.40 10.98 11.35
569 NYSE HAYW Wed, Jun 14, 2023 11.37 11.47 11.04 11.10
568 NYSE HAYW Tue, Jun 13, 2023 11.12 11.41 11.04 11.29
567 NYSE HAYW Mon, Jun 12, 2023 11.07 11.16 10.76 11.07
566 NYSE HAYW Fri, Jun 9, 2023 11.30 11.35 10.99 11.03
565 NYSE HAYW Thu, Jun 8, 2023 11.74 11.77 11.19 11.30
564 NYSE HAYW Wed, Jun 7, 2023 11.46 11.88 11.39 11.79
563 NYSE HAYW Tue, Jun 6, 2023 11.05 11.61 11.02 11.38
562 NYSE HAYW Mon, Jun 5, 2023 11.34 11.27 11.09 11.37
561 NYSE HAYW Fri, Jun 2, 2023 10.86 11.39 10.86 11.37
560 NYSE HAYW Thu, Jun 1, 2023 10.82 10.83 10.52 10.70
559 NYSE HAYW Wed, May 31, 2023 11.25 11.35 10.82 10.86
558 NYSE HAYW Tue, May 30, 2023 11.48 11.52 11.29 11.31
557 NYSE HAYW Fri, May 26, 2023 11.34 11.44 11.24 11.33
556 NYSE HAYW Thu, May 25, 2023 11.46 11.50 11.19 11.34
555 NYSE HAYW Wed, May 24, 2023 11.71 11.72 11.11 11.38
554 NYSE HAYW Tue, May 23, 2023 11.72 11.86 11.51 11.72
553 NYSE HAYW Mon, May 22, 2023 11.77 11.89 11.69 11.75
552 NYSE HAYW Fri, May 19, 2023 12.24 12.24 11.78 11.79
551 NYSE HAYW Thu, May 18, 2023 11.88 12.16 11.63 12.14
550 NYSE HAYW Wed, May 17, 2023 11.42 11.86 11.34 11.82
549 NYSE HAYW Tue, May 16, 2023 11.51 11.60 11.26 11.41
548 NYSE HAYW Mon, May 15, 2023 11.47 11.60 11.25 11.58
547 NYSE HAYW Fri, May 12, 2023 11.26 11.48 11.16 11.47
546 NYSE HAYW Thu, May 11, 2023 11.46 11.52 11.03 11.19
545 NYSE HAYW Wed, May 10, 2023 11.99 11.99 11.41 11.49
544 NYSE HAYW Tue, May 9, 2023 11.57 11.87 11.49 11.83
543 NYSE HAYW Mon, May 8, 2023 11.84 11.95 11.55 11.60
542 NYSE HAYW Fri, May 5, 2023 12.00 12.43 11.73 12.39
541 NYSE HAYW Thu, May 4, 2023 12.37 13.40 11.66 11.88
540 NYSE HAYW Wed, May 3, 2023 12.08 12.44 12.04 12.37
539 NYSE HAYW Tue, May 2, 2023 11.93 12.13 11.87 12.06
538 NYSE HAYW Mon, May 1, 2023 12.09 12.20 11.84 11.99
537 NYSE HAYW Fri, Apr 28, 2023 11.94 12.12 11.88 12.04
536 NYSE HAYW Thu, Apr 27, 2023 11.34 11.95 11.29 11.91
535 NYSE HAYW Wed, Apr 26, 2023 11.54 11.60 11.22 11.22
534 NYSE HAYW Tue, Apr 25, 2023 11.65 11.74 11.57 11.66
533 NYSE HAYW Mon, Apr 24, 2023 11.59 11.86 11.59 11.70
532 NYSE HAYW Fri, Apr 21, 2023 11.27 11.68 11.21 11.63
531 NYSE HAYW Thu, Apr 20, 2023 11.02 11.19 10.85 11.18
530 NYSE HAYW Wed, Apr 19, 2023 11.14 11.26 11.09 11.15
529 NYSE HAYW Tue, Apr 18, 2023 11.18 11.36 11.16 11.23
528 NYSE HAYW Mon, Apr 17, 2023 10.97 11.18 10.97 11.14
527 NYSE HAYW Fri, Apr 14, 2023 11.31 11.45 10.97 11.03
526 NYSE HAYW Thu, Apr 13, 2023 11.38 11.41 11.21 11.34
525 NYSE HAYW Wed, Apr 12, 2023 11.41 11.47 11.15 11.36
524 NYSE HAYW Tue, Apr 11, 2023 11.36 11.46 11.23 11.27
523 NYSE HAYW Mon, Apr 10, 2023 11.05 11.31 10.98 11.30
522 NYSE HAYW Thu, Apr 6, 2023 11.08 11.09 10.75 11.08
521 NYSE HAYW Wed, Apr 5, 2023 11.32 11.37 11.10 11.16
520 NYSE HAYW Tue, Apr 4, 2023 11.68 11.71 11.31 11.39
519 NYSE HAYW Mon, Apr 3, 2023 11.67 11.73 11.47 11.64
518 NYSE HAYW Fri, Mar 31, 2023 11.38 11.79 11.28 11.72
517 NYSE HAYW Thu, Mar 30, 2023 11.44 11.44 11.27 11.29
516 NYSE HAYW Wed, Mar 29, 2023 11.27 11.38 11.24 11.30
515 NYSE HAYW Tue, Mar 28, 2023 11.02 11.12 10.98 11.09
514 NYSE HAYW Mon, Mar 27, 2023 11.11 11.14 10.93 11.01
513 NYSE HAYW Fri, Mar 24, 2023 10.87 11.04 10.77 10.95
512 NYSE HAYW Thu, Mar 23, 2023 11.23 11.37 10.93 11.02
511 NYSE HAYW Wed, Mar 22, 2023 11.35 11.44 11.07 11.07
510 NYSE HAYW Tue, Mar 21, 2023 11.36 11.46 11.23 11.39
509 NYSE HAYW Mon, Mar 20, 2023 11.41 11.50 11.16 11.20
508 NYSE HAYW Fri, Mar 17, 2023 11.32 11.55 11.29 11.37
507 NYSE HAYW Thu, Mar 16, 2023 11.29 11.58 11.26 11.56
506 NYSE HAYW Wed, Mar 15, 2023 11.21 11.46 11.16 11.43
505 NYSE HAYW Tue, Mar 14, 2023 11.60 11.68 11.36 11.45
504 NYSE HAYW Mon, Mar 13, 2023 11.23 11.52 11.07 11.34
503 NYSE HAYW Fri, Mar 10, 2023 11.73 11.76 11.33 11.43
502 NYSE HAYW Thu, Mar 9, 2023 12.16 12.17 11.72 11.76
501 NYSE HAYW Wed, Mar 8, 2023 11.85 12.09 11.72 12.04
500 NYSE HAYW Tue, Mar 7, 2023 11.81 11.96 11.71 11.81
499 NYSE HAYW Mon, Mar 6, 2023 12.35 12.40 11.74 11.83
498 NYSE HAYW Fri, Mar 3, 2023 12.00 12.39 11.88 12.25
497 NYSE HAYW Thu, Mar 2, 2023 11.34 11.82 11.24 11.81
496 NYSE HAYW Wed, Mar 1, 2023 12.49 12.65 12.08 12.16
495 NYSE HAYW Tue, Feb 28, 2023 12.33 13.14 11.81 12.31
494 NYSE HAYW Mon, Feb 27, 2023 12.60 12.79 12.49 12.69
493 NYSE HAYW Fri, Feb 24, 2023 12.22 12.53 12.11 12.45
492 NYSE HAYW Thu, Feb 23, 2023 12.61 12.62 12.23 12.46
491 NYSE HAYW Wed, Feb 22, 2023 12.47 12.69 12.40 12.51
490 NYSE HAYW Tue, Feb 21, 2023 12.89 13.08 12.37 12.40
489 NYSE HAYW Fri, Feb 17, 2023 13.25 13.34 13.09 13.11
488 NYSE HAYW Thu, Feb 16, 2023 13.01 13.39 12.97 13.30
487 NYSE HAYW Wed, Feb 15, 2023 13.15 13.36 13.07 13.31
486 NYSE HAYW Tue, Feb 14, 2023 13.14 13.32 12.93 13.28
485 NYSE HAYW Mon, Feb 13, 2023 13.00 13.26 12.95 13.18
484 NYSE HAYW Fri, Feb 10, 2023 13.04 13.13 12.91 12.98
483 NYSE HAYW Thu, Feb 9, 2023 13.60 13.68 13.13 13.14
482 NYSE HAYW Wed, Feb 8, 2023 13.50 13.57 13.26 13.42
481 NYSE HAYW Tue, Feb 7, 2023 13.50 13.70 13.28 13.54
480 NYSE HAYW Mon, Feb 6, 2023 13.56 13.69 13.03 13.59
479 NYSE HAYW Fri, Feb 3, 2023 14.29 14.41 13.99 14.05
478 NYSE HAYW Thu, Feb 2, 2023 14.16 14.97 14.06 14.58
477 NYSE HAYW Wed, Feb 1, 2023 13.48 14.14 13.48 13.95
476 NYSE HAYW Tue, Jan 31, 2023 13.08 13.51 13.05 13.49
475 NYSE HAYW Mon, Jan 30, 2023 12.86 13.13 12.70 13.00
474 NYSE HAYW Fri, Jan 27, 2023 12.83 13.23 12.83 13.12
473 NYSE HAYW Thu, Jan 26, 2023 12.73 12.83 12.43 12.83
472 NYSE HAYW Wed, Jan 25, 2023 12.61 12.89 12.52 12.70
471 NYSE HAYW Tue, Jan 24, 2023 12.88 12.97 12.74 12.84
470 NYSE HAYW Mon, Jan 23, 2023 12.99 13.20 12.78 12.96
469 NYSE HAYW Fri, Jan 20, 2023 12.63 13.05 12.44 12.95
468 NYSE HAYW Thu, Jan 19, 2023 12.18 12.47 12.10 12.47
467 NYSE HAYW Wed, Jan 18, 2023 12.50 12.59 12.27 12.30
466 NYSE HAYW Tue, Jan 17, 2023 12.33 12.46 12.21 12.44
465 NYSE HAYW Fri, Jan 13, 2023 12.33 12.46 12.16 12.33
464 NYSE HAYW Thu, Jan 12, 2023 12.50 12.60 12.11 12.37
463 NYSE HAYW Wed, Jan 11, 2023 11.99 12.38 11.98 12.37
462 NYSE HAYW Tue, Jan 10, 2023 11.46 12.01 11.43 11.90
461 NYSE HAYW Mon, Jan 9, 2023 11.42 11.96 11.31 11.60
460 NYSE HAYW Fri, Jan 6, 2023 11.03 11.37 10.87 11.22
459 NYSE HAYW Thu, Jan 5, 2023 10.89 11.12 10.71 10.96
458 NYSE HAYW Wed, Jan 4, 2023 10.70 11.28 10.50 11.08
457 NYSE HAYW Tue, Jan 3, 2023 9.59 10.00 9.57 9.94
456 NYSE HAYW Fri, Dec 30, 2022 9.31 9.57 9.31 9.40
455 NYSE HAYW Thu, Dec 29, 2022 9.24 9.68 9.24 9.45
454 NYSE HAYW Wed, Dec 28, 2022 9.32 9.37 9.10 9.18
453 NYSE HAYW Tue, Dec 27, 2022 9.34 9.45 9.19 9.29
452 NYSE HAYW Fri, Dec 23, 2022 9.30 9.44 9.26 9.38
451 NYSE HAYW Thu, Dec 22, 2022 9.37 9.41 9.13 9.28
450 NYSE HAYW Wed, Dec 21, 2022 9.41 9.52 9.31 9.50
449 NYSE HAYW Tue, Dec 20, 2022 8.91 9.50 8.90 9.32
448 NYSE HAYW Mon, Dec 19, 2022 9.16 9.23 8.98 9.04
447 NYSE HAYW Fri, Dec 16, 2022 8.89 9.15 8.83 9.15
446 NYSE HAYW Thu, Dec 15, 2022 9.17 9.18 9.00 9.00
445 NYSE HAYW Wed, Dec 14, 2022 9.44 9.53 9.23 9.36
444 NYSE HAYW Tue, Dec 13, 2022 9.40 9.95 9.36 9.41
443 NYSE HAYW Mon, Dec 12, 2022 8.98 9.34 8.96 9.27
442 NYSE HAYW Fri, Dec 9, 2022 8.94 9.16 8.92 9.01
441 NYSE HAYW Thu, Dec 8, 2022 9.08 9.19 8.96 9.03
440 NYSE HAYW Wed, Dec 7, 2022 9.04 9.20 9.02 9.08
439 NYSE HAYW Tue, Dec 6, 2022 9.41 9.42 9.03 9.07
438 NYSE HAYW Mon, Dec 5, 2022 9.40 9.47 9.21 9.37
437 NYSE HAYW Fri, Dec 2, 2022 9.38 9.53 9.30 9.50
436 NYSE HAYW Thu, Dec 1, 2022 9.64 9.85 9.50 9.58
435 NYSE HAYW Wed, Nov 30, 2022 9.25 9.56 9.09 9.55
434 NYSE HAYW Tue, Nov 29, 2022 9.22 9.46 9.22 9.27
433 NYSE HAYW Mon, Nov 28, 2022 9.65 9.72 9.19 9.26
432 NYSE HAYW Fri, Nov 25, 2022 9.69 9.83 9.69 9.78
431 NYSE HAYW Wed, Nov 23, 2022 9.55 9.81 9.49 9.73
430 NYSE HAYW Tue, Nov 22, 2022 9.69 9.71 9.45 9.60
429 NYSE HAYW Mon, Nov 21, 2022 9.47 9.62 9.43 9.62
428 NYSE HAYW Fri, Nov 18, 2022 9.75 9.75 9.51 9.55
427 NYSE HAYW Thu, Nov 17, 2022 9.61 9.73 9.57 9.61
426 NYSE HAYW Wed, Nov 16, 2022 10.29 10.33 9.74 9.85
425 NYSE HAYW Tue, Nov 15, 2022 11.00 11.09 10.58 10.60
424 NYSE HAYW Mon, Nov 14, 2022 10.63 10.83 10.49 10.71
423 NYSE HAYW Fri, Nov 11, 2022 10.42 10.88 10.42 10.74
422 NYSE HAYW Thu, Nov 10, 2022 9.58 10.43 9.58 10.42
421 NYSE HAYW Wed, Nov 9, 2022 9.40 9.44 9.06 9.07
420 NYSE HAYW Tue, Nov 8, 2022 9.35 9.61 9.27 9.55
419 NYSE HAYW Mon, Nov 7, 2022 9.10 9.38 8.99 9.27
418 NYSE HAYW Fri, Nov 4, 2022 8.85 9.05 8.76 8.98
417 NYSE HAYW Thu, Nov 3, 2022 8.70 8.86 8.64 8.73
416 NYSE HAYW Wed, Nov 2, 2022 9.10 9.30 8.78 8.87
415 NYSE HAYW Tue, Nov 1, 2022 9.89 10.49 9.15 9.16
414 NYSE HAYW Mon, Oct 31, 2022 9.22 9.33 9.13 9.25
413 NYSE HAYW Fri, Oct 28, 2022 9.00 9.35 8.93 9.31
412 NYSE HAYW Thu, Oct 27, 2022 9.29 9.34 8.98 9.01
411 NYSE HAYW Wed, Oct 26, 2022 9.02 9.39 8.94 9.21
410 NYSE HAYW Tue, Oct 25, 2022 8.50 9.05 8.50 9.04
409 NYSE HAYW Mon, Oct 24, 2022 8.40 8.54 8.24 8.48
408 NYSE HAYW Fri, Oct 21, 2022 8.16 8.41 7.97 8.37
407 NYSE HAYW Thu, Oct 20, 2022 8.57 8.69 7.99 8.13
406 NYSE HAYW Wed, Oct 19, 2022 8.92 8.95 8.30 8.51
405 NYSE HAYW Tue, Oct 18, 2022 8.66 9.29 8.66 9.01
404 NYSE HAYW Mon, Oct 17, 2022 8.97 9.19 8.97 9.01
403 NYSE HAYW Fri, Oct 14, 2022 8.85 8.86 8.56 8.73
402 NYSE HAYW Thu, Oct 13, 2022 8.58 9.14 8.30 9.00
401 NYSE HAYW Wed, Oct 12, 2022 9.02 9.07 8.79 8.87
400 NYSE HAYW Tue, Oct 11, 2022 8.83 9.17 8.58 9.03
399 NYSE HAYW Mon, Oct 10, 2022 8.97 9.03 8.80 8.87
398 NYSE HAYW Fri, Oct 7, 2022 9.21 9.21 8.98 8.99
397 NYSE HAYW Thu, Oct 6, 2022 9.45 9.64 9.32 9.32
396 NYSE HAYW Wed, Oct 5, 2022 9.52 9.69 9.26 9.53
395 NYSE HAYW Tue, Oct 4, 2022 9.61 9.94 9.58 9.74
394 NYSE HAYW Mon, Oct 3, 2022 9.05 9.55 8.91 9.41
393 NYSE HAYW Fri, Sep 30, 2022 8.90 9.02 8.83 8.87
392 NYSE HAYW Thu, Sep 29, 2022 9.16 9.20 8.74 8.93
391 NYSE HAYW Wed, Sep 28, 2022 9.17 9.38 9.12 9.32
390 NYSE HAYW Tue, Sep 27, 2022 9.14 9.24 9.00 9.14
389 NYSE HAYW Mon, Sep 26, 2022 9.22 9.49 8.91 9.00
388 NYSE HAYW Fri, Sep 23, 2022 9.35 9.48 8.95 9.22
387 NYSE HAYW Thu, Sep 22, 2022 9.87 9.98 9.49 9.58
386 NYSE HAYW Wed, Sep 21, 2022 10.05 10.28 9.83 9.90
385 NYSE HAYW Tue, Sep 20, 2022 10.10 10.22 9.68 9.86
384 NYSE HAYW Mon, Sep 19, 2022 10.00 10.36 9.99 10.25
383 NYSE HAYW Fri, Sep 16, 2022 10.22 10.34 10.07 10.08
382 NYSE HAYW Thu, Sep 15, 2022 10.21 10.63 10.16 10.27
381 NYSE HAYW Wed, Sep 14, 2022 10.58 10.70 10.21 10.26
380 NYSE HAYW Tue, Sep 13, 2022 11.00 11.08 10.50 10.60
379 NYSE HAYW Mon, Sep 12, 2022 11.45 11.74 11.44 11.47
378 NYSE HAYW Fri, Sep 9, 2022 11.46 11.74 11.35 11.38
377 NYSE HAYW Thu, Sep 8, 2022 11.00 11.36 10.99 11.34
376 NYSE HAYW Wed, Sep 7, 2022 10.62 11.13 10.60 11.13
375 NYSE HAYW Tue, Sep 6, 2022 10.35 10.88 10.35 10.70
374 NYSE HAYW Fri, Sep 2, 2022 10.49 10.51 10.22 10.27
373 NYSE HAYW Thu, Sep 1, 2022 10.45 10.47 10.13 10.30
372 NYSE HAYW Wed, Aug 31, 2022 10.86 10.86 10.25 10.51
371 NYSE HAYW Tue, Aug 30, 2022 10.76 10.90 10.71 10.80
370 NYSE HAYW Mon, Aug 29, 2022 10.87 10.97 10.70 10.70
369 NYSE HAYW Fri, Aug 26, 2022 11.40 11.40 11.00 11.00
368 NYSE HAYW Thu, Aug 25, 2022 11.18 11.37 11.06 11.34
367 NYSE HAYW Wed, Aug 24, 2022 11.01 11.09 10.89 11.05
366 NYSE HAYW Tue, Aug 23, 2022 11.50 11.68 10.96 11.03
365 NYSE HAYW Mon, Aug 22, 2022 11.49 11.57 11.31 11.46
364 NYSE HAYW Fri, Aug 19, 2022 11.90 11.95 11.65 11.75
363 NYSE HAYW Thu, Aug 18, 2022 12.23 12.29 12.02 12.10
362 NYSE HAYW Wed, Aug 17, 2022 12.17 12.27 12.02 12.20
361 NYSE HAYW Tue, Aug 16, 2022 12.15 12.36 11.92 12.31
360 NYSE HAYW Mon, Aug 15, 2022 12.06 12.53 12.05 12.23
359 NYSE HAYW Fri, Aug 12, 2022 11.77 12.23 11.71 12.18
358 NYSE HAYW Thu, Aug 11, 2022 11.72 11.88 11.62 11.67
357 NYSE HAYW Wed, Aug 10, 2022 11.66 11.88 11.37 11.57
356 NYSE HAYW Tue, Aug 9, 2022 11.86 11.94 11.25 11.43
355 NYSE HAYW Mon, Aug 8, 2022 11.61 12.32 11.61 12.01
354 NYSE HAYW Fri, Aug 5, 2022 11.56 11.64 11.34 11.57
353 NYSE HAYW Thu, Aug 4, 2022 11.67 11.78 11.55 11.65
352 NYSE HAYW Wed, Aug 3, 2022 11.68 11.86 11.52 11.71
351 NYSE HAYW Tue, Aug 2, 2022 11.42 11.82 11.38 11.57
350 NYSE HAYW Mon, Aug 1, 2022 11.49 11.96 11.41 11.52
349 NYSE HAYW Fri, Jul 29, 2022 11.23 11.79 10.97 11.67
348 NYSE HAYW Thu, Jul 28, 2022 12.40 12.40 10.48 11.21
347 NYSE HAYW Wed, Jul 27, 2022 13.22 13.83 13.18 13.71
346 NYSE HAYW Tue, Jul 26, 2022 13.31 13.31 12.96 13.16
345 NYSE HAYW Mon, Jul 25, 2022 13.58 13.64 13.04 13.36
344 NYSE HAYW Fri, Jul 22, 2022 13.76 13.87 13.45 13.54
343 NYSE HAYW Thu, Jul 21, 2022 14.96 14.96 13.68 13.73
342 NYSE HAYW Wed, Jul 20, 2022 14.81 15.17 14.81 14.96
341 NYSE HAYW Tue, Jul 19, 2022 14.36 14.77 14.27 14.75
340 NYSE HAYW Mon, Jul 18, 2022 14.09 14.37 14.06 14.12
339 NYSE HAYW Fri, Jul 15, 2022 14.06 14.13 13.86 13.95
338 NYSE HAYW Thu, Jul 14, 2022 13.39 13.82 13.19 13.78
337 NYSE HAYW Wed, Jul 13, 2022 13.72 14.08 13.46 13.90
336 NYSE HAYW Tue, Jul 12, 2022 13.98 14.19 13.92 13.95
335 NYSE HAYW Mon, Jul 11, 2022 14.18 14.23 13.93 14.01
334 NYSE HAYW Fri, Jul 8, 2022 14.51 14.56 14.14 14.25
333 NYSE HAYW Thu, Jul 7, 2022 14.20 14.68 14.20 14.57
332 NYSE HAYW Wed, Jul 6, 2022 14.19 14.36 13.88 14.03
331 NYSE HAYW Tue, Jul 5, 2022 14.25 14.36 13.73 14.22
330 NYSE HAYW Fri, Jul 1, 2022 14.36 14.75 14.31 14.50
329 NYSE HAYW Thu, Jun 30, 2022 14.56 14.63 14.15 14.39
328 NYSE HAYW Wed, Jun 29, 2022 15.13 15.13 14.68 14.78
327 NYSE HAYW Tue, Jun 28, 2022 15.36 15.56 15.18 15.23
326 NYSE HAYW Mon, Jun 27, 2022 15.53 15.58 15.19 15.32
325 NYSE HAYW Fri, Jun 24, 2022 15.00 15.53 14.96 15.44
324 NYSE HAYW Thu, Jun 23, 2022 14.10 14.99 14.01 14.84
323 NYSE HAYW Wed, Jun 22, 2022 13.78 14.31 13.78 14.18
322 NYSE HAYW Tue, Jun 21, 2022 13.87 14.11 13.67 14.05
321 NYSE HAYW Fri, Jun 17, 2022 13.62 14.20 13.62 13.80
320 NYSE HAYW Thu, Jun 16, 2022 14.28 14.53 13.48 13.65
319 NYSE HAYW Wed, Jun 15, 2022 14.96 15.30 14.44 14.75
318 NYSE HAYW Tue, Jun 14, 2022 15.16 15.23 14.55 14.92
317 NYSE HAYW Mon, Jun 13, 2022 15.06 15.35 14.69 14.94
316 NYSE HAYW Fri, Jun 10, 2022 15.62 15.80 15.29 15.55
315 NYSE HAYW Thu, Jun 9, 2022 16.06 16.24 15.96 15.98
314 NYSE HAYW Wed, Jun 8, 2022 16.23 16.26 15.98 16.03
313 NYSE HAYW Tue, Jun 7, 2022 16.10 16.38 16.00 16.33
312 NYSE HAYW Mon, Jun 6, 2022 16.35 16.49 16.03 16.23
311 NYSE HAYW Fri, Jun 3, 2022 15.81 16.21 15.81 16.06
310 NYSE HAYW Thu, Jun 2, 2022 15.75 16.22 15.61 16.08
309 NYSE HAYW Wed, Jun 1, 2022 15.45 15.73 15.18 15.58
308 NYSE HAYW Tue, May 31, 2022 15.34 15.53 15.02 15.30
307 NYSE HAYW Fri, May 27, 2022 15.37 15.65 15.37 15.56
306 NYSE HAYW Thu, May 26, 2022 14.58 15.29 14.58 15.22
305 NYSE HAYW Wed, May 25, 2022 14.18 14.56 14.17 14.50
304 NYSE HAYW Tue, May 24, 2022 14.47 14.49 13.78 14.12
303 NYSE HAYW Mon, May 23, 2022 14.48 14.59 13.91 14.48
302 NYSE HAYW Fri, May 20, 2022 14.49 14.49 13.91 14.31
301 NYSE HAYW Thu, May 19, 2022 14.21 14.60 14.00 14.24
300 NYSE HAYW Wed, May 18, 2022 14.55 14.82 14.15 14.41
299 NYSE HAYW Tue, May 17, 2022 14.70 14.99 14.51 14.88
298 NYSE HAYW Mon, May 16, 2022 14.47 14.53 14.06 14.28
297 NYSE HAYW Fri, May 13, 2022 14.08 14.82 13.94 14.75
296 NYSE HAYW Thu, May 12, 2022 13.30 13.87 13.21 13.87
295 NYSE HAYW Wed, May 11, 2022 13.70 13.98 13.30 13.33
294 NYSE HAYW Tue, May 10, 2022 14.17 14.42 13.37 13.73
293 NYSE HAYW Mon, May 9, 2022 14.00 14.36 13.62 13.87
292 NYSE HAYW Fri, May 6, 2022 14.50 14.56 13.76 14.29
291 NYSE HAYW Thu, May 5, 2022 15.00 15.22 14.50 14.68
290 NYSE HAYW Wed, May 4, 2022 14.99 15.37 14.77 15.32
289 NYSE HAYW Tue, May 3, 2022 15.09 15.51 14.50 14.91
288 NYSE HAYW Mon, May 2, 2022 15.99 16.88 15.79 16.88
287 NYSE HAYW Fri, Apr 29, 2022 16.41 16.89 15.84 15.90
286 NYSE HAYW Thu, Apr 28, 2022 15.88 16.85 15.64 16.61
285 NYSE HAYW Wed, Apr 27, 2022 16.08 16.37 15.38 15.50
284 NYSE HAYW Tue, Apr 26, 2022 16.44 16.67 16.07 16.18
283 NYSE HAYW Mon, Apr 25, 2022 15.99 16.66 15.75 16.60
282 NYSE HAYW Fri, Apr 22, 2022 16.18 16.36 15.94 16.17
281 NYSE HAYW Thu, Apr 21, 2022 16.95 16.97 16.15 16.31
280 NYSE HAYW Wed, Apr 20, 2022 16.83 17.00 16.55 16.69
279 NYSE HAYW Tue, Apr 19, 2022 16.33 16.89 16.28 16.71
278 NYSE HAYW Mon, Apr 18, 2022 16.65 16.94 16.20 16.28
277 NYSE HAYW Thu, Apr 14, 2022 17.20 17.50 16.75 16.84
276 NYSE HAYW Wed, Apr 13, 2022 16.70 17.51 16.63 17.31
275 NYSE HAYW Tue, Apr 12, 2022 16.98 17.46 16.66 16.79
274 NYSE HAYW Mon, Apr 11, 2022 16.43 17.10 16.33 16.65
273 NYSE HAYW Fri, Apr 8, 2022 16.49 17.21 16.49 16.67
272 NYSE HAYW Thu, Apr 7, 2022 16.38 16.77 16.06 16.49
271 NYSE HAYW Wed, Apr 6, 2022 16.70 16.78 15.90 16.41
270 NYSE HAYW Tue, Apr 5, 2022 17.37 17.84 16.98 17.01
269 NYSE HAYW Mon, Apr 4, 2022 16.92 17.72 16.92 17.28
268 NYSE HAYW Fri, Apr 1, 2022 16.69 17.07 16.55 16.84
267 NYSE HAYW Thu, Mar 31, 2022 17.28 17.52 16.62 16.62
266 NYSE HAYW Wed, Mar 30, 2022 17.19 17.57 17.13 17.41
265 NYSE HAYW Tue, Mar 29, 2022 17.05 17.62 17.00 17.39
264 NYSE HAYW Mon, Mar 28, 2022 16.28 16.72 16.07 16.69
263 NYSE HAYW Fri, Mar 25, 2022 16.78 16.78 16.20 16.31
262 NYSE HAYW Thu, Mar 24, 2022 17.37 17.46 16.66 16.67
261 NYSE HAYW Wed, Mar 23, 2022 17.79 17.96 17.13 17.32
260 NYSE HAYW Tue, Mar 22, 2022 17.73 18.14 17.69 17.90
259 NYSE HAYW Mon, Mar 21, 2022 17.68 18.00 17.38 17.59
258 NYSE HAYW Fri, Mar 18, 2022 17.59 18.18 17.50 17.56
257 NYSE HAYW Thu, Mar 17, 2022 16.99 17.78 16.85 17.59
256 NYSE HAYW Wed, Mar 16, 2022 16.58 17.47 16.58 17.13
255 NYSE HAYW Tue, Mar 15, 2022 16.05 16.44 15.88 16.35
254 NYSE HAYW Mon, Mar 14, 2022 16.86 17.09 15.95 16.01
253 NYSE HAYW Fri, Mar 11, 2022 17.57 17.85 16.76 16.80
252 NYSE HAYW Thu, Mar 10, 2022 17.26 17.56 16.93 17.35
251 NYSE HAYW Wed, Mar 9, 2022 17.18 18.06 17.07 17.62
250 NYSE HAYW Tue, Mar 8, 2022 16.23 17.05 15.89 16.76
249 NYSE HAYW Mon, Mar 7, 2022 16.60 16.92 15.78 16.25
248 NYSE HAYW Fri, Mar 4, 2022 16.91 16.92 16.31 16.65
247 NYSE HAYW Thu, Mar 3, 2022 17.62 17.80 16.96 17.10
246 NYSE HAYW Wed, Mar 2, 2022 18.13 18.83 17.39 17.72
245 NYSE HAYW Tue, Mar 1, 2022 17.88 17.94 17.27 17.60
244 NYSE HAYW Mon, Feb 28, 2022 17.54 17.99 17.53 17.89
243 NYSE HAYW Fri, Feb 25, 2022 17.36 17.87 17.19 17.78
242 NYSE HAYW Thu, Feb 24, 2022 16.14 17.53 16.00 17.40
241 NYSE HAYW Wed, Feb 23, 2022 17.51 17.60 16.59 16.72
240 NYSE HAYW Tue, Feb 22, 2022 17.40 17.84 17.02 17.37
239 NYSE HAYW Fri, Feb 18, 2022 17.48 17.96 17.25 17.61
238 NYSE HAYW Thu, Feb 17, 2022 19.04 19.04 17.71 17.75
237 NYSE HAYW Wed, Feb 16, 2022 18.71 18.89 18.53 18.65
236 NYSE HAYW Tue, Feb 15, 2022 18.28 18.99 17.91 18.94
235 NYSE HAYW Mon, Feb 14, 2022 17.68 18.19 17.51 17.99
234 NYSE HAYW Fri, Feb 11, 2022 18.80 19.02 17.58 17.77
233 NYSE HAYW Thu, Feb 10, 2022 18.87 19.60 18.60 18.79
232 NYSE HAYW Wed, Feb 9, 2022 19.24 19.50 19.04 19.20
231 NYSE HAYW Tue, Feb 8, 2022 18.68 19.23 18.50 19.00
230 NYSE HAYW Mon, Feb 7, 2022 19.30 19.50 18.81 18.84
229 NYSE HAYW Fri, Feb 4, 2022 18.86 19.50 18.65 19.31
228 NYSE HAYW Thu, Feb 3, 2022 19.07 19.37 18.54 18.99
227 NYSE HAYW Wed, Feb 2, 2022 20.13 20.13 19.47 19.67
226 NYSE HAYW Tue, Feb 1, 2022 19.80 20.06 19.28 19.95
225 NYSE HAYW Mon, Jan 31, 2022 18.70 19.73 18.66 19.69
224 NYSE HAYW Fri, Jan 28, 2022 17.71 18.77 17.53 18.63
223 NYSE HAYW Thu, Jan 27, 2022 17.61 18.27 17.47 17.83
222 NYSE HAYW Wed, Jan 26, 2022 19.50 19.59 18.08 18.12
221 NYSE HAYW Tue, Jan 25, 2022 19.41 19.50 18.75 19.19
220 NYSE HAYW Mon, Jan 24, 2022 19.14 19.84 17.69 19.81
219 NYSE HAYW Fri, Jan 21, 2022 21.00 21.59 20.68 21.13
218 NYSE HAYW Thu, Jan 20, 2022 21.82 22.37 20.83 20.96
217 NYSE HAYW Wed, Jan 19, 2022 22.00 22.24 21.42 21.66
216 NYSE HAYW Tue, Jan 18, 2022 21.66 22.01 21.40 21.82
215 NYSE HAYW Fri, Jan 14, 2022 22.68 22.68 21.87 22.15
214 NYSE HAYW Thu, Jan 13, 2022 23.64 23.73 22.86 23.00
213 NYSE HAYW Wed, Jan 12, 2022 23.13 23.78 23.13 23.38
212 NYSE HAYW Tue, Jan 11, 2022 22.54 23.15 22.40 22.99
211 NYSE HAYW Mon, Jan 10, 2022 21.79 22.60 21.77 22.56
210 NYSE HAYW Fri, Jan 7, 2022 22.73 23.02 22.14 22.16
209 NYSE HAYW Thu, Jan 6, 2022 22.92 23.41 22.67 22.99
208 NYSE HAYW Wed, Jan 5, 2022 24.38 24.48 22.89 23.11
207 NYSE HAYW Tue, Jan 4, 2022 25.20 25.22 24.51 24.55
206 NYSE HAYW Mon, Jan 3, 2022 26.22 26.38 24.99 25.12
205 NYSE HAYW Fri, Dec 31, 2021 25.47 26.42 25.21 26.23
204 NYSE HAYW Thu, Dec 30, 2021 25.15 25.97 25.15 25.35
203 NYSE HAYW Wed, Dec 29, 2021 24.93 25.06 24.58 24.95
202 NYSE HAYW Tue, Dec 28, 2021 25.06 25.22 24.80 24.91
201 NYSE HAYW Mon, Dec 27, 2021 24.40 25.41 24.40 25.09
200 NYSE HAYW Thu, Dec 23, 2021 24.30 24.84 24.13 24.56
199 NYSE HAYW Wed, Dec 22, 2021 24.17 24.68 23.96 24.22
198 NYSE HAYW Tue, Dec 21, 2021 23.21 24.39 22.92 24.26
197 NYSE HAYW Mon, Dec 20, 2021 22.98 23.47 22.47 22.53
196 NYSE HAYW Fri, Dec 17, 2021 24.38 25.04 24.13 24.27
195 NYSE HAYW Thu, Dec 16, 2021 25.19 25.41 24.66 24.68
194 NYSE HAYW Wed, Dec 15, 2021 24.49 25.48 24.33 25.13
193 NYSE HAYW Tue, Dec 14, 2021 24.84 25.20 24.14 24.63
192 NYSE HAYW Mon, Dec 13, 2021 25.07 25.96 24.91 25.14
191 NYSE HAYW Fri, Dec 10, 2021 25.07 25.62 25.07 25.37
190 NYSE HAYW Thu, Dec 9, 2021 25.58 26.12 24.96 24.98
189 NYSE HAYW Wed, Dec 8, 2021 25.42 25.79 25.11 25.63
188 NYSE HAYW Tue, Dec 7, 2021 24.59 25.62 24.59 25.33
187 NYSE HAYW Mon, Dec 6, 2021 24.82 25.07 24.17 24.24
186 NYSE HAYW Fri, Dec 3, 2021 24.51 24.71 23.93 24.48
185 NYSE HAYW Thu, Dec 2, 2021 24.13 24.77 23.67 24.52
184 NYSE HAYW Wed, Dec 1, 2021 24.34 24.76 23.93 23.97
183 NYSE HAYW Tue, Nov 30, 2021 24.56 24.94 23.49 24.48
182 NYSE HAYW Mon, Nov 29, 2021 25.20 25.54 24.74 24.76
181 NYSE HAYW Fri, Nov 26, 2021 25.19 25.32 24.59 25.10
180 NYSE HAYW Wed, Nov 24, 2021 24.76 25.81 24.21 25.70
179 NYSE HAYW Tue, Nov 23, 2021 25.85 26.59 24.43 24.99
178 NYSE HAYW Mon, Nov 22, 2021 27.25 27.41 25.99 25.99
177 NYSE HAYW Fri, Nov 19, 2021 27.30 28.03 27.10 27.24
176 NYSE HAYW Thu, Nov 18, 2021 27.60 28.65 26.93 27.22
175 NYSE HAYW Wed, Nov 17, 2021 27.27 28.10 27.15 27.51
174 NYSE HAYW Tue, Nov 16, 2021 25.94 27.66 25.85 27.55
173 NYSE HAYW Mon, Nov 15, 2021 25.58 25.92 25.28 25.84
172 NYSE HAYW Fri, Nov 12, 2021 24.95 25.55 24.94 25.49
171 NYSE HAYW Thu, Nov 11, 2021 25.20 25.40 24.52 24.77
170 NYSE HAYW Wed, Nov 10, 2021 24.91 25.36 24.78 25.26
169 NYSE HAYW Tue, Nov 9, 2021 24.89 25.03 24.72 24.99
168 NYSE HAYW Mon, Nov 8, 2021 24.47 24.89 24.44 24.88
167 NYSE HAYW Fri, Nov 5, 2021 24.35 24.47 24.16 24.40
166 NYSE HAYW Thu, Nov 4, 2021 23.59 24.35 23.56 24.33
165 NYSE HAYW Wed, Nov 3, 2021 24.10 24.52 23.13 23.41
164 NYSE HAYW Tue, Nov 2, 2021 23.31 24.21 23.11 24.20
163 NYSE HAYW Mon, Nov 1, 2021 23.27 23.60 23.11 23.24
162 NYSE HAYW Fri, Oct 29, 2021 23.18 23.67 23.18 23.19
161 NYSE HAYW Thu, Oct 28, 2021 22.89 23.79 22.83 23.23
160 NYSE HAYW Wed, Oct 27, 2021 24.08 24.23 22.65 22.73
159 NYSE HAYW Tue, Oct 26, 2021 24.98 25.00 24.45 24.50
158 NYSE HAYW Mon, Oct 25, 2021 23.94 24.89 23.75 24.83
157 NYSE HAYW Fri, Oct 22, 2021 23.00 24.04 22.96 23.96
156 NYSE HAYW Thu, Oct 21, 2021 22.77 23.04 22.35 23.00
155 NYSE HAYW Wed, Oct 20, 2021 22.37 22.85 22.17 22.78
154 NYSE HAYW Tue, Oct 19, 2021 22.90 23.01 22.45 22.51
153 NYSE HAYW Mon, Oct 18, 2021 22.89 23.18 22.69 22.97
152 NYSE HAYW Fri, Oct 15, 2021 22.74 22.97 22.61 22.88
151 NYSE HAYW Thu, Oct 14, 2021 21.95 22.55 21.61 22.54
150 NYSE HAYW Wed, Oct 13, 2021 21.54 21.80 21.46 21.66
149 NYSE HAYW Tue, Oct 12, 2021 22.29 22.34 21.56 21.65
148 NYSE HAYW Mon, Oct 11, 2021 22.00 22.71 21.99 22.14
147 NYSE HAYW Fri, Oct 8, 2021 22.26 22.37 21.88 22.14
146 NYSE HAYW Thu, Oct 7, 2021 21.82 22.50 21.82 22.20
145 NYSE HAYW Wed, Oct 6, 2021 22.15 22.15 21.54 21.70
144 NYSE HAYW Tue, Oct 5, 2021 21.44 22.24 21.28 22.18
143 NYSE HAYW Mon, Oct 4, 2021 21.76 21.84 21.33 21.46
142 NYSE HAYW Fri, Oct 1, 2021 22.23 22.29 21.62 21.65
141 NYSE HAYW Thu, Sep 30, 2021 23.33 23.43 22.22 22.24
140 NYSE HAYW Wed, Sep 29, 2021 22.44 23.40 22.24 23.16
139 NYSE HAYW Tue, Sep 28, 2021 22.89 23.04 21.95 22.30
138 NYSE HAYW Mon, Sep 27, 2021 22.62 22.95 22.38 22.95
137 NYSE HAYW Fri, Sep 24, 2021 22.71 22.89 22.46 22.64
136 NYSE HAYW Thu, Sep 23, 2021 22.83 23.18 22.61 22.81
135 NYSE HAYW Wed, Sep 22, 2021 22.45 22.89 22.08 22.60
134 NYSE HAYW Tue, Sep 21, 2021 21.83 22.45 21.62 22.39
133 NYSE HAYW Mon, Sep 20, 2021 20.82 21.88 20.64 21.85
132 NYSE HAYW Fri, Sep 17, 2021 21.51 21.77 20.88 21.39
131 NYSE HAYW Thu, Sep 16, 2021 20.45 21.78 20.26 21.56
130 NYSE HAYW Wed, Sep 15, 2021 19.72 20.41 19.61 20.00
129 NYSE HAYW Tue, Sep 14, 2021 20.48 20.56 19.67 19.72
128 NYSE HAYW Mon, Sep 13, 2021 20.96 21.12 20.33 20.34
127 NYSE HAYW Fri, Sep 10, 2021 21.71 22.00 20.89 20.89
126 NYSE HAYW Thu, Sep 9, 2021 21.04 21.83 20.92 21.59
125 NYSE HAYW Wed, Sep 8, 2021 21.95 21.99 20.86 21.10
124 NYSE HAYW Tue, Sep 7, 2021 21.59 22.17 21.53 21.85
123 NYSE HAYW Fri, Sep 3, 2021 21.11 21.62 21.02 21.54
122 NYSE HAYW Thu, Sep 2, 2021 21.17 21.49 21.15 21.23
121 NYSE HAYW Wed, Sep 1, 2021 21.00 21.34 20.79 21.18
120 NYSE HAYW Tue, Aug 31, 2021 21.46 21.70 20.71 20.95
119 NYSE HAYW Mon, Aug 30, 2021 21.41 21.68 21.12 21.51
118 NYSE HAYW Fri, Aug 27, 2021 21.14 21.59 21.14 21.39
117 NYSE HAYW Thu, Aug 26, 2021 21.40 21.62 21.09 21.18
116 NYSE HAYW Wed, Aug 25, 2021 21.53 22.08 21.35 21.47
115 NYSE HAYW Tue, Aug 24, 2021 20.68 21.64 20.59 21.58
114 NYSE HAYW Mon, Aug 23, 2021 20.50 20.88 20.24 20.70
113 NYSE HAYW Fri, Aug 20, 2021 20.37 20.92 20.27 20.39
112 NYSE HAYW Thu, Aug 19, 2021 20.90 21.21 20.02 20.41
111 NYSE HAYW Wed, Aug 18, 2021 20.91 21.36 20.62 21.05
110 NYSE HAYW Tue, Aug 17, 2021 21.87 21.99 20.97 21.06
109 NYSE HAYW Mon, Aug 16, 2021 22.35 22.42 21.81 22.11
108 NYSE HAYW Fri, Aug 13, 2021 21.97 22.56 21.65 22.54
107 NYSE HAYW Thu, Aug 12, 2021 21.56 22.37 21.38 21.95
106 NYSE HAYW Wed, Aug 11, 2021 21.90 22.05 21.48 21.57
105 NYSE HAYW Tue, Aug 10, 2021 21.99 22.34 21.54 21.98
104 NYSE HAYW Mon, Aug 9, 2021 22.66 22.86 22.03 22.04
103 NYSE HAYW Fri, Aug 6, 2021 23.00 23.11 22.26 22.79
102 NYSE HAYW Thu, Aug 5, 2021 23.25 23.61 22.63 22.70
101 NYSE HAYW Wed, Aug 4, 2021 23.60 23.86 23.08 23.29
100 NYSE HAYW Tue, Aug 3, 2021 22.74 24.02 21.76 23.97
99 NYSE HAYW Mon, Aug 2, 2021 24.30 24.96 22.36 22.65
98 NYSE HAYW Fri, Jul 30, 2021 24.30 25.11 24.02 24.09
97 NYSE HAYW Thu, Jul 29, 2021 23.83 24.53 23.80 24.26
96 NYSE HAYW Wed, Jul 28, 2021 24.25 24.99 23.75 23.76
95 NYSE HAYW Tue, Jul 27, 2021 23.98 24.48 23.50 24.34
94 NYSE HAYW Mon, Jul 26, 2021 24.27 24.49 23.92 23.92
93 NYSE HAYW Fri, Jul 23, 2021 23.96 24.33 23.66 24.19
92 NYSE HAYW Thu, Jul 22, 2021 23.91 24.06 23.51 23.88
91 NYSE HAYW Wed, Jul 21, 2021 24.02 24.53 23.73 23.97
90 NYSE HAYW Tue, Jul 20, 2021 23.10 23.85 22.91 23.62
89 NYSE HAYW Mon, Jul 19, 2021 22.16 23.13 21.79 23.01
88 NYSE HAYW Fri, Jul 16, 2021 23.01 23.11 22.50 22.60
87 NYSE HAYW Thu, Jul 15, 2021 22.76 23.31 22.46 22.69
86 NYSE HAYW Wed, Jul 14, 2021 23.39 23.64 22.74 22.86
85 NYSE HAYW Tue, Jul 13, 2021 24.01 24.14 23.48 23.51
84 NYSE HAYW Mon, Jul 12, 2021 24.17 24.41 24.01 24.20
83 NYSE HAYW Fri, Jul 9, 2021 24.31 24.58 23.88 24.30
82 NYSE HAYW Thu, Jul 8, 2021 24.10 24.46 23.47 24.13
81 NYSE HAYW Wed, Jul 7, 2021 24.70 24.97 23.82 24.49
80 NYSE HAYW Tue, Jul 6, 2021 25.72 25.81 24.46 24.92
79 NYSE HAYW Fri, Jul 2, 2021 26.48 26.55 25.55 25.60
78 NYSE HAYW Thu, Jul 1, 2021 26.10 26.41 25.55 26.41
77 NYSE HAYW Wed, Jun 30, 2021 25.32 26.25 25.32 26.02
76 NYSE HAYW Tue, Jun 29, 2021 24.92 25.60 24.11 25.56
75 NYSE HAYW Mon, Jun 28, 2021 24.77 24.99 23.97 24.50
74 NYSE HAYW Fri, Jun 25, 2021 25.07 25.18 24.40 24.73
73 NYSE HAYW Thu, Jun 24, 2021 24.67 25.68 24.61 25.02
72 NYSE HAYW Wed, Jun 23, 2021 24.48 24.79 24.24 24.66
71 NYSE HAYW Tue, Jun 22, 2021 24.82 25.00 24.15 24.49
70 NYSE HAYW Mon, Jun 21, 2021 23.80 24.80 23.46 24.69
69 NYSE HAYW Fri, Jun 18, 2021 24.25 24.86 23.56 23.68
68 NYSE HAYW Thu, Jun 17, 2021 24.27 25.25 23.57 24.25
67 NYSE HAYW Wed, Jun 16, 2021 23.39 24.43 23.30 24.21
66 NYSE HAYW Tue, Jun 15, 2021 23.82 24.04 23.18 23.42
65 NYSE HAYW Mon, Jun 14, 2021 23.16 24.34 22.75 23.84
64 NYSE HAYW Fri, Jun 11, 2021 23.85 24.02 22.99 23.15
63 NYSE HAYW Thu, Jun 10, 2021 24.04 24.25 23.58 23.67
62 NYSE HAYW Wed, Jun 9, 2021 24.50 24.80 23.77 24.10
61 NYSE HAYW Tue, Jun 8, 2021 23.81 24.71 23.34 24.41
60 NYSE HAYW Mon, Jun 7, 2021 24.70 24.70 23.76 23.87
59 NYSE HAYW Fri, Jun 4, 2021 24.60 24.84 23.92 24.43
58 NYSE HAYW Thu, Jun 3, 2021 25.00 25.18 23.85 24.60
57 NYSE HAYW Wed, Jun 2, 2021 26.07 26.14 25.00 25.10
56 NYSE HAYW Tue, Jun 1, 2021 25.88 26.49 25.52 26.00
55 NYSE HAYW Fri, May 28, 2021 25.40 25.69 24.90 25.47
54 NYSE HAYW Thu, May 27, 2021 25.25 25.73 24.78 25.30
53 NYSE HAYW Wed, May 26, 2021 24.66 25.46 24.54 25.10
52 NYSE HAYW Tue, May 25, 2021 24.94 26.82 24.35 24.64
51 NYSE HAYW Mon, May 24, 2021 24.50 24.75 24.00 24.60
50 NYSE HAYW Fri, May 21, 2021 24.62 24.83 23.75 24.14
49 NYSE HAYW Thu, May 20, 2021 23.82 24.66 23.06 24.37
48 NYSE HAYW Wed, May 19, 2021 23.64 24.19 23.07 23.75
47 NYSE HAYW Tue, May 18, 2021 24.19 24.46 23.65 23.74
46 NYSE HAYW Mon, May 17, 2021 24.21 25.67 24.01 24.14
45 NYSE HAYW Fri, May 14, 2021 22.87 24.75 22.52 24.54
44 NYSE HAYW Thu, May 13, 2021 22.82 23.18 22.00 22.87
43 NYSE HAYW Wed, May 12, 2021 23.67 23.98 22.61 22.82
42 NYSE HAYW Tue, May 11, 2021 22.78 23.92 22.17 23.75
41 NYSE HAYW Mon, May 10, 2021 23.38 24.67 23.36 23.62
40 NYSE HAYW Fri, May 7, 2021 23.76 24.49 22.80 23.43
39 NYSE HAYW Thu, May 6, 2021 24.63 24.79 22.79 23.73
38 NYSE HAYW Wed, May 5, 2021 22.85 25.28 20.50 24.11
37 NYSE HAYW Tue, May 4, 2021 19.98 20.19 19.29 19.39
36 NYSE HAYW Mon, May 3, 2021 20.33 20.35 19.29 19.98
35 NYSE HAYW Fri, Apr 30, 2021 20.05 20.50 19.89 19.98
34 NYSE HAYW Thu, Apr 29, 2021 19.33 20.14 19.23 20.05
33 NYSE HAYW Wed, Apr 28, 2021 19.30 19.84 18.94 19.20
32 NYSE HAYW Tue, Apr 27, 2021 18.05 19.30 17.70 19.16
31 NYSE HAYW Mon, Apr 26, 2021 17.67 18.42 17.25 18.10
30 NYSE HAYW Fri, Apr 23, 2021 17.46 17.75 17.25 17.48
29 NYSE HAYW Thu, Apr 22, 2021 16.99 17.75 16.85 17.08
28 NYSE HAYW Wed, Apr 21, 2021 16.20 16.75 16.12 16.64
27 NYSE HAYW Tue, Apr 20, 2021 16.32 16.78 16.05 16.23
26 NYSE HAYW Mon, Apr 19, 2021 16.26 16.60 16.17 16.40
25 NYSE HAYW Fri, Apr 16, 2021 16.22 16.54 16.19 16.37
24 NYSE HAYW Thu, Apr 15, 2021 16.17 16.56 16.13 16.34
23 NYSE HAYW Wed, Apr 14, 2021 16.16 16.76 16.06 16.19
22 NYSE HAYW Tue, Apr 13, 2021 16.36 16.41 15.84 16.18
21 NYSE HAYW Mon, Apr 12, 2021 16.75 16.99 16.30 16.36
20 NYSE HAYW Fri, Apr 9, 2021 17.00 17.06 16.72 16.89
19 NYSE HAYW Thu, Apr 8, 2021 16.61 17.03 16.30 17.01
18 NYSE HAYW Wed, Apr 7, 2021 17.05 17.12 16.45 16.74
17 NYSE HAYW Tue, Apr 6, 2021 17.00 17.19 16.75 16.99
16 NYSE HAYW Mon, Apr 5, 2021 17.01 17.38 16.87 17.04
15 NYSE HAYW Thu, Apr 1, 2021 16.75 16.97 16.70 16.95
14 NYSE HAYW Wed, Mar 31, 2021 16.50 16.96 16.41 16.88
13 NYSE HAYW Tue, Mar 30, 2021 16.05 16.54 15.78 16.49
12 NYSE HAYW Mon, Mar 29, 2021 15.70 16.35 15.61 16.00
11 NYSE HAYW Fri, Mar 26, 2021 15.88 16.58 15.65 16.02
10 NYSE HAYW Thu, Mar 25, 2021 16.64 16.64 15.84 16.00
9 NYSE HAYW Wed, Mar 24, 2021 17.11 17.11 16.60 16.73
8 NYSE HAYW Tue, Mar 23, 2021 16.80 17.00 16.58 17.00
7 NYSE HAYW Mon, Mar 22, 2021 17.02 17.37 16.61 16.88
6 NYSE HAYW Fri, Mar 19, 2021 17.05 17.84 16.92 17.00
5 NYSE HAYW Thu, Mar 18, 2021 16.80 17.98 16.78 17.09
4 NYSE HAYW Wed, Mar 17, 2021 16.99 17.10 16.74 16.74
3 NYSE HAYW Tue, Mar 16, 2021 17.20 17.50 16.86 16.90
2 NYSE HAYW Mon, Mar 15, 2021 17.16 17.50 16.76 17.07
1 NYSE HAYW Fri, Mar 12, 2021 17.00 17.75 16.62 17.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024