U.S. markets closed
F S&P 500
5,526.75 -16.75 (-0.30%) F Dow Jones
39,438.00 -102.00 (-0.26%) F Nasdaq
19,931.75 -80.75 (-0.40%) E-mini Russell 2000 Index Futur
2,035.60 -4.90 (-0.24%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.20 -4.00 (-0.17%)
Hayward Holdings, Inc. (HAYW)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 12.10 | 12.30 | 12.05 | 12.13 | 12.13 | 1,467,800 |
| 25 jun 2024 | 12.29 | 12.49 | 12.03 | 12.21 | 12.21 | 4,159,700 |
| 24 jun 2024 | 13.33 | 13.46 | 13.18 | 13.43 | 13.43 | 658,300 |
| 21 jun 2024 | 13.17 | 13.28 | 13.06 | 13.26 | 13.26 | 1,712,800 |
| 20 jun 2024 | 13.30 | 13.35 | 13.09 | 13.17 | 13.17 | 909,000 |
| 18 jun 2024 | 13.16 | 13.36 | 13.11 | 13.34 | 13.34 | 639,900 |
| 17 jun 2024 | 13.08 | 13.19 | 12.94 | 13.14 | 13.14 | 763,200 |
| 14 jun 2024 | 13.09 | 13.22 | 13.04 | 13.18 | 13.18 | 851,200 |
| 13 jun 2024 | 13.54 | 13.59 | 13.19 | 13.33 | 13.33 | 517,300 |
| 12 jun 2024 | 13.56 | 13.86 | 13.45 | 13.56 | 13.56 | 706,900 |
| 11 jun 2024 | 13.17 | 13.26 | 13.01 | 13.15 | 13.15 | 642,900 |
| 10 jun 2024 | 13.08 | 13.25 | 13.05 | 13.25 | 13.25 | 580,900 |
| 07 jun 2024 | 13.22 | 13.41 | 13.19 | 13.20 | 13.20 | 746,000 |
| 06 jun 2024 | 13.84 | 13.87 | 13.41 | 13.45 | 13.45 | 584,800 |
| 05 jun 2024 | 13.96 | 14.09 | 13.80 | 13.89 | 13.89 | 1,185,100 |
| 04 jun 2024 | 14.34 | 14.37 | 13.90 | 13.93 | 13.93 | 561,200 |
| 03 jun 2024 | 14.61 | 14.68 | 13.68 | 14.39 | 14.39 | 1,126,000 |
| 31 may 2024 | 14.39 | 14.57 | 14.24 | 14.49 | 14.49 | 1,009,000 |
| 30 may 2024 | 14.05 | 14.36 | 14.03 | 14.35 | 14.35 | 718,600 |
| 29 may 2024 | 13.99 | 14.10 | 13.89 | 13.97 | 13.97 | 594,500 |
| 28 may 2024 | 14.64 | 14.70 | 14.13 | 14.19 | 14.19 | 1,388,300 |
| 24 may 2024 | 14.59 | 14.67 | 14.49 | 14.59 | 14.59 | 543,200 |
| 23 may 2024 | 14.70 | 14.70 | 14.40 | 14.51 | 14.51 | 1,030,100 |
| 22 may 2024 | 14.72 | 14.77 | 14.56 | 14.61 | 14.61 | 484,400 |
| 21 may 2024 | 14.91 | 15.02 | 14.74 | 14.80 | 14.80 | 811,400 |
| 20 may 2024 | 14.67 | 14.99 | 14.60 | 14.98 | 14.98 | 638,700 |
| 17 may 2024 | 14.68 | 14.72 | 14.61 | 14.69 | 14.69 | 439,100 |
| 16 may 2024 | 15.01 | 15.01 | 14.60 | 14.68 | 14.68 | 638,500 |
| 15 may 2024 | 15.00 | 15.16 | 14.94 | 15.01 | 15.01 | 1,505,000 |
| 14 may 2024 | 14.79 | 15.06 | 14.68 | 14.86 | 14.86 | 1,505,700 |
| 13 may 2024 | 14.71 | 14.75 | 14.46 | 14.62 | 14.62 | 944,600 |
| 10 may 2024 | 14.64 | 14.64 | 14.44 | 14.54 | 14.54 | 852,700 |
| 09 may 2024 | 14.61 | 14.75 | 14.48 | 14.70 | 14.70 | 616,300 |
| 08 may 2024 | 14.28 | 14.56 | 14.24 | 14.51 | 14.51 | 1,224,900 |
| 07 may 2024 | 14.50 | 14.66 | 14.41 | 14.46 | 14.46 | 1,209,000 |
| 06 may 2024 | 14.23 | 14.49 | 14.22 | 14.41 | 14.41 | 1,640,700 |
| 03 may 2024 | 14.21 | 14.21 | 13.73 | 14.13 | 14.13 | 1,468,800 |
| 02 may 2024 | 13.77 | 13.83 | 13.18 | 13.72 | 13.72 | 1,719,900 |
| 01 may 2024 | 13.55 | 13.88 | 13.31 | 13.52 | 13.52 | 3,091,900 |
| 30 abr 2024 | 13.84 | 14.16 | 13.56 | 13.58 | 13.58 | 1,605,900 |
| 29 abr 2024 | 13.83 | 14.02 | 13.79 | 14.00 | 14.00 | 1,520,100 |
| 26 abr 2024 | 13.64 | 13.90 | 13.59 | 13.77 | 13.77 | 1,167,600 |
| 25 abr 2024 | 13.41 | 13.69 | 13.11 | 13.60 | 13.60 | 1,659,300 |
| 24 abr 2024 | 13.64 | 13.79 | 13.40 | 13.59 | 13.59 | 1,043,400 |
| 23 abr 2024 | 13.44 | 13.91 | 13.44 | 13.70 | 13.70 | 1,334,400 |
| 22 abr 2024 | 13.30 | 13.57 | 13.18 | 13.43 | 13.43 | 1,046,700 |
| 19 abr 2024 | 13.14 | 13.34 | 13.10 | 13.21 | 13.21 | 1,159,800 |
| 18 abr 2024 | 13.33 | 13.37 | 13.11 | 13.17 | 13.17 | 919,500 |
| 17 abr 2024 | 13.58 | 13.59 | 13.19 | 13.25 | 13.25 | 1,116,400 |
| 16 abr 2024 | 13.46 | 13.64 | 13.31 | 13.50 | 13.50 | 1,027,300 |
| 15 abr 2024 | 14.01 | 14.09 | 13.56 | 13.60 | 13.60 | 876,700 |
| 12 abr 2024 | 13.81 | 13.93 | 13.61 | 13.85 | 13.85 | 962,700 |
| 11 abr 2024 | 13.94 | 14.15 | 13.90 | 14.03 | 14.03 | 1,360,200 |
| 10 abr 2024 | 14.17 | 14.17 | 13.85 | 13.96 | 13.96 | 1,358,400 |
| 09 abr 2024 | 14.66 | 14.79 | 14.52 | 14.60 | 14.60 | 829,200 |
| 08 abr 2024 | 14.58 | 14.73 | 14.58 | 14.62 | 14.62 | 663,600 |
| 05 abr 2024 | 14.45 | 14.61 | 14.43 | 14.49 | 14.49 | 957,200 |
| 04 abr 2024 | 14.95 | 15.10 | 14.44 | 14.48 | 14.48 | 785,300 |
| 03 abr 2024 | 14.70 | 14.81 | 14.60 | 14.81 | 14.81 | 1,723,100 |
| 02 abr 2024 | 14.94 | 15.07 | 14.71 | 14.75 | 14.75 | 1,471,100 |
| 01 abr 2024 | 15.35 | 15.36 | 14.99 | 15.01 | 15.01 | 2,465,200 |
| 28 mar 2024 | 15.49 | 15.67 | 15.21 | 15.31 | 15.31 | 991,300 |
| 27 mar 2024 | 15.13 | 15.53 | 15.03 | 15.51 | 15.51 | 1,391,800 |
| 26 mar 2024 | 15.04 | 15.41 | 14.94 | 14.94 | 14.94 | 883,300 |
| 25 mar 2024 | 15.12 | 15.18 | 14.96 | 15.01 | 15.01 | 860,400 |
| 22 mar 2024 | 15.26 | 15.26 | 14.99 | 15.09 | 15.09 | 807,400 |
| 21 mar 2024 | 14.86 | 15.35 | 14.73 | 15.24 | 15.24 | 1,895,400 |
| 20 mar 2024 | 14.48 | 14.73 | 14.33 | 14.72 | 14.72 | 673,700 |
| 19 mar 2024 | 14.16 | 14.46 | 14.12 | 14.44 | 14.44 | 796,500 |
| 18 mar 2024 | 14.28 | 14.53 | 14.12 | 14.20 | 14.20 | 942,500 |
| 15 mar 2024 | 14.13 | 14.37 | 14.13 | 14.27 | 14.27 | 1,323,200 |
| 14 mar 2024 | 14.37 | 14.56 | 14.15 | 14.26 | 14.26 | 1,051,900 |
| 13 mar 2024 | 14.22 | 14.44 | 14.09 | 14.40 | 14.40 | 1,099,000 |
| 12 mar 2024 | 14.01 | 14.24 | 13.89 | 14.17 | 14.17 | 836,300 |
| 11 mar 2024 | 14.24 | 14.38 | 13.94 | 14.02 | 14.02 | 796,500 |
| 08 mar 2024 | 14.40 | 14.53 | 14.23 | 14.30 | 14.30 | 804,200 |
| 07 mar 2024 | 14.04 | 14.32 | 14.04 | 14.26 | 14.26 | 1,267,000 |
| 06 mar 2024 | 13.98 | 14.09 | 13.89 | 13.95 | 13.95 | 1,190,000 |
| 05 mar 2024 | 14.09 | 14.23 | 13.86 | 13.87 | 13.87 | 1,175,500 |
| 04 mar 2024 | 14.40 | 14.62 | 14.13 | 14.16 | 14.16 | 2,168,400 |
| 01 mar 2024 | 14.92 | 14.92 | 14.12 | 14.33 | 14.33 | 5,343,000 |
| 29 feb 2024 | 14.66 | 16.04 | 14.60 | 14.79 | 14.79 | 7,332,500 |
| 28 feb 2024 | 12.97 | 13.26 | 12.91 | 13.09 | 13.09 | 1,785,200 |
| 27 feb 2024 | 13.02 | 13.05 | 12.89 | 13.00 | 13.00 | 1,201,400 |
| 26 feb 2024 | 12.92 | 12.97 | 12.74 | 12.88 | 12.88 | 873,800 |
| 23 feb 2024 | 12.74 | 12.99 | 12.68 | 12.93 | 12.93 | 771,400 |
| 22 feb 2024 | 13.00 | 13.05 | 12.46 | 12.69 | 12.69 | 1,629,000 |
| 21 feb 2024 | 13.04 | 13.07 | 12.88 | 12.97 | 12.97 | 790,500 |
| 20 feb 2024 | 12.95 | 13.07 | 12.89 | 13.06 | 13.06 | 657,800 |
| 16 feb 2024 | 13.21 | 13.41 | 13.17 | 13.17 | 13.17 | 1,012,600 |
| 15 feb 2024 | 13.36 | 13.46 | 13.25 | 13.30 | 13.30 | 931,800 |
| 14 feb 2024 | 13.11 | 13.29 | 12.98 | 13.23 | 13.23 | 779,000 |
| 13 feb 2024 | 12.98 | 13.12 | 12.70 | 12.89 | 12.89 | 993,800 |
| 12 feb 2024 | 13.11 | 13.57 | 13.11 | 13.55 | 13.55 | 914,300 |
| 09 feb 2024 | 13.18 | 13.22 | 13.02 | 13.09 | 13.09 | 897,700 |
| 08 feb 2024 | 12.86 | 13.24 | 12.78 | 13.10 | 13.10 | 1,236,100 |
| 07 feb 2024 | 12.52 | 12.92 | 12.31 | 12.80 | 12.80 | 1,101,700 |
| 06 feb 2024 | 12.17 | 12.43 | 12.15 | 12.41 | 12.41 | 1,044,600 |
| 05 feb 2024 | 12.54 | 12.55 | 12.15 | 12.20 | 12.20 | 1,203,100 |
| 02 feb 2024 | 12.49 | 12.74 | 12.21 | 12.71 | 12.71 | 1,341,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.