Hayward Holdings, Inc.
HAYWNYSEIndustrials● Active
$14.26
+$0.19(+1.31%)
Market Cap$3.1B
P/E Ratio—
52W High$17.73
52W Low$12.93
Hayward Holdings, Inc.（HAYW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hayw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.65
Nov 18, 2021
-50.3% from here
5-Year Low5Y
$7.97
Oct 21, 2022
+78.8% from low
IPO Priceadj.
$17.00
Mar 12, 2021
-16.2% since IPO
1 Year Ago
$14.21
Jun 9, 2025
+0.3% in 1Y
5 Years Ago
$24.41
Jun 8, 2021
-41.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HAYW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.11 | $14.17 | $13.97 | $14.17 | $14.17 | 148K | +0.43% |
| Jun 5, 2026 | $14.05 | $14.25 | $13.99 | $14.07 | $14.07 | 1.8M | +0.14% |
| Jun 4, 2026 | $14.08 | $14.21 | $14.04 | $14.18 | $14.18 | 2.1M | +0.71% |
| Jun 3, 2026 | $13.97 | $14.02 | $13.82 | $13.95 | $13.95 | 2.1M | -0.14% |
| Jun 2, 2026 | $14.07 | $14.19 | $13.92 | $13.98 | $13.98 | 1.9M | -0.64% |
| Jun 1, 2026 | $13.90 | $14.05 | $13.66 | $14.01 | $14.01 | 2.0M | +0.79% |
| May 29, 2026 | $14.09 | $14.25 | $13.92 | $14.11 | $14.11 | 2.5M | +0.14% |
| May 28, 2026 | $14.05 | $14.13 | $13.87 | $14.11 | $14.11 | 1.9M | +0.43% |
| May 27, 2026 | $14.00 | $14.40 | $14.00 | $14.17 | $14.17 | 2.2M | +1.21% |
| May 26, 2026 | $13.89 | $14.06 | $13.84 | $13.98 | $13.98 | 1.8M | +0.65% |
| May 22, 2026 | $13.72 | $13.87 | $13.57 | $13.85 | $13.85 | 1.6M | +0.95% |
| May 21, 2026 | $13.51 | $13.76 | $13.36 | $13.67 | $13.67 | 2.2M | +1.18% |
| May 20, 2026 | $13.13 | $13.74 | $12.93 | $13.72 | $13.72 | 2.7M | +4.49% |
| May 19, 2026 | $13.54 | $13.62 | $13.00 | $13.08 | $13.08 | 4.1M | -3.40% |
| May 18, 2026 | $13.71 | $13.83 | $13.53 | $13.61 | $13.61 | 3.2M | -0.73% |
| May 15, 2026 | $13.64 | $13.84 | $13.58 | $13.62 | $13.62 | 2.8M | -0.15% |
| May 14, 2026 | $13.96 | $14.17 | $13.85 | $13.90 | $13.90 | 3.7M | -0.43% |
| May 13, 2026 | $13.80 | $13.85 | $13.57 | $13.80 | $13.80 | 5.4M | +0.00% |
| May 12, 2026 | $14.36 | $14.41 | $13.90 | $13.90 | $13.90 | 4.6M | -3.20% |
| May 11, 2026 | $14.56 | $14.63 | $14.33 | $14.38 | $14.38 | 2.2M | -1.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HAYW
Jan 1 → Dec 31 · 6 years2026-8.7%$15.52 → $14.17
-8.7%
2025+0.0%$15.45 → $15.45
+0.0%
2024+13.5%$13.47 → $15.29
+13.5%
2023+41.8%$9.59 → $13.60
+41.8%
2022-64.1%$26.22 → $9.40
-64.1%
2021+7.1%$24.50 → $26.23
+7.1%
Best Year2023 · +41.8%
Worst Year2022 · -64.1%
Positive Years4 / 6
Avg Annual Return-1.7%
6Y Total Return-42.2%
6Y CAGR~-8.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in HAYW?
If you invested $1,000 in HAYW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$838
Total Return-16.2%
CAGR~-3.5% / yr
Profit$-162
Based on Mar 12, 2021 · $17.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hayward Holdings, Inc.（HAYW）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HAYW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HAYW 历史股价FMP 日线复权 OHLCV