Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HAYW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 13.34 | 0.20 | 1.52% | 13.16 | 13.365 | 13.11 | 639,938 |
| Jun 17 2024 | 13.14 | -0.04 | -0.30% | 13.08 | 13.19 | 12.94 | 763,187 |
| Jun 14 2024 | 13.18 | -0.15 | -1.13% | 13.09 | 13.215 | 13.04 | 851,186 |
| Jun 13 2024 | 13.33 | -0.23 | -1.70% | 13.54 | 13.59 | 13.185 | 517,319 |
| Jun 12 2024 | 13.56 | 0.41 | 3.12% | 13.56 | 13.86 | 13.45 | 706,876 |
| Jun 11 2024 | 13.15 | -0.10 | -0.75% | 13.17 | 13.255 | 13.01 | 642,944 |
| Jun 10 2024 | 13.25 | 0.05 | 0.38% | 13.08 | 13.25 | 13.05 | 580,871 |
| Jun 07 2024 | 13.20 | -0.25 | -1.86% | 13.22 | 13.41 | 13.19 | 746,023 |
| Jun 06 2024 | 13.45 | -0.44 | -3.17% | 13.84 | 13.87 | 13.41 | 584,849 |
| Jun 05 2024 | 13.89 | -0.04 | -0.29% | 13.96 | 14.09 | 13.795 | 1,185,146 |
| Jun 04 2024 | 13.93 | -0.46 | -3.20% | 14.34 | 14.37 | 13.90 | 561,172 |
| Jun 03 2024 | 14.39 | -0.10 | -0.69% | 14.61 | 14.675 | 13.68 | 1,125,966 |
| May 31 2024 | 14.49 | 0.14 | 0.98% | 14.39 | 14.57 | 14.24 | 1,008,980 |
| May 30 2024 | 14.35 | 0.38 | 2.72% | 14.05 | 14.36 | 14.03 | 718,569 |
| May 29 2024 | 13.97 | -0.22 | -1.55% | 13.99 | 14.10 | 13.89 | 594,479 |
| May 28 2024 | 14.19 | -0.40 | -2.74% | 14.64 | 14.70 | 14.13 | 1,335,309 |
| May 24 2024 | 14.59 | 0.08 | 0.55% | 14.59 | 14.67 | 14.49 | 543,195 |
| May 23 2024 | 14.51 | -0.10 | -0.68% | 14.70 | 14.70 | 14.395 | 1,030,055 |
| May 22 2024 | 14.61 | -0.19 | -1.28% | 14.72 | 14.77 | 14.56 | 484,441 |
| May 21 2024 | 14.80 | -0.18 | -1.20% | 14.91 | 15.02 | 14.74 | 811,402 |
| May 20 2024 | 14.98 | 0.29 | 1.97% | 14.67 | 14.99 | 14.595 | 638,744 |
| May 17 2024 | 14.69 | 0.01 | 0.07% | 14.68 | 14.72 | 14.61 | 439,082 |
| May 16 2024 | 14.68 | -0.33 | -2.20% | 15.01 | 15.01 | 14.595 | 638,504 |
| May 15 2024 | 15.01 | 0.15 | 1.01% | 15.00 | 15.165 | 14.94 | 1,504,962 |
| May 14 2024 | 14.86 | 0.24 | 1.64% | 14.79 | 15.065 | 14.68 | 1,505,650 |
| May 13 2024 | 14.62 | 0.08 | 0.55% | 14.71 | 14.75 | 14.46 | 944,613 |
| May 10 2024 | 14.54 | -0.16 | -1.09% | 14.64 | 14.64 | 14.44 | 852,711 |
| May 09 2024 | 14.70 | 0.19 | 1.31% | 14.61 | 14.75 | 14.48 | 616,293 |
| May 08 2024 | 14.51 | 0.05 | 0.35% | 14.28 | 14.565 | 14.24 | 1,224,912 |
| May 07 2024 | 14.46 | 0.05 | 0.35% | 14.50 | 14.66 | 14.41 | 1,209,011 |
| May 06 2024 | 14.41 | 0.28 | 1.98% | 14.23 | 14.49 | 14.22 | 1,630,694 |
| May 03 2024 | 14.13 | 0.41 | 2.99% | 14.21 | 14.21 | 13.73 | 1,468,842 |
| May 02 2024 | 13.72 | 0.20 | 1.48% | 13.77 | 13.83 | 13.175 | 1,719,932 |
| May 01 2024 | 13.52 | -0.06 | -0.44% | 13.55 | 13.88 | 13.31 | 3,091,897 |
| Apr 30 2024 | 13.58 | -0.42 | -3.00% | 13.84 | 14.16 | 13.56 | 1,605,888 |
| Apr 29 2024 | 14.00 | 0.23 | 1.67% | 13.83 | 14.02 | 13.79 | 1,520,055 |
| Apr 26 2024 | 13.77 | 0.17 | 1.25% | 13.64 | 13.90 | 13.59 | 1,167,557 |
| Apr 25 2024 | 13.60 | 0.01 | 0.07% | 13.41 | 13.695 | 13.11 | 1,659,325 |
| Apr 24 2024 | 13.59 | -0.11 | -0.80% | 13.64 | 13.79 | 13.405 | 1,043,377 |
| Apr 23 2024 | 13.70 | 0.27 | 2.01% | 13.44 | 13.915 | 13.44 | 1,334,373 |
| Apr 22 2024 | 13.43 | 0.22 | 1.67% | 13.30 | 13.575 | 13.18 | 1,046,719 |
| Apr 19 2024 | 13.21 | 0.04 | 0.30% | 13.14 | 13.34 | 13.105 | 1,159,832 |
| Apr 18 2024 | 13.17 | -0.08 | -0.60% | 13.33 | 13.37 | 13.11 | 919,547 |
| Apr 17 2024 | 13.25 | -0.25 | -1.85% | 13.58 | 13.59 | 13.185 | 1,116,409 |
| Apr 16 2024 | 13.50 | -0.10 | -0.74% | 13.46 | 13.64 | 13.315 | 1,027,302 |
| Apr 15 2024 | 13.60 | -0.25 | -1.81% | 14.01 | 14.12 | 13.56 | 876,659 |
| Apr 12 2024 | 13.85 | -0.18 | -1.28% | 13.81 | 13.93 | 13.61 | 962,655 |
| Apr 11 2024 | 14.03 | 0.07 | 0.50% | 13.94 | 14.15 | 13.895 | 1,338,975 |
| Apr 10 2024 | 13.96 | -0.64 | -4.38% | 14.17 | 14.25 | 13.845 | 1,358,427 |
| Apr 09 2024 | 14.60 | -0.02 | -0.14% | 14.66 | 14.79 | 14.52 | 829,234 |
| Apr 08 2024 | 14.62 | 0.13 | 0.90% | 14.58 | 14.735 | 14.58 | 663,649 |
| Apr 05 2024 | 14.49 | 0.01 | 0.07% | 14.45 | 14.61 | 14.43 | 957,176 |
| Apr 04 2024 | 14.48 | -0.33 | -2.23% | 14.95 | 15.10 | 14.445 | 785,260 |
| Apr 03 2024 | 14.81 | 0.06 | 0.41% | 14.70 | 14.81 | 14.605 | 1,723,062 |
| Apr 02 2024 | 14.75 | -0.26 | -1.73% | 14.94 | 15.07 | 14.71 | 1,471,101 |
| Apr 01 2024 | 15.01 | -0.30 | -1.96% | 15.35 | 15.365 | 14.99 | 2,465,233 |
| Mar 28 2024 | 15.31 | -0.20 | -1.29% | 15.49 | 15.67 | 15.21 | 991,333 |
| Mar 27 2024 | 15.51 | 0.57 | 3.82% | 15.13 | 15.53 | 15.035 | 1,391,845 |
| Mar 26 2024 | 14.94 | -0.07 | -0.47% | 15.04 | 15.415 | 14.94 | 883,348 |
| Mar 25 2024 | 15.01 | -0.08 | -0.53% | 15.12 | 15.19 | 14.96 | 860,436 |
| Mar 22 2024 | 15.09 | -0.15 | -0.98% | 15.26 | 15.26 | 14.995 | 807,360 |
| Mar 21 2024 | 15.24 | 0.52 | 3.53% | 14.86 | 15.35 | 14.73 | 1,895,440 |
