U.S. markets close in 6 hours 23 minutes

Hayward Holdings, Inc. (HAYW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
12.32+0.05 (+0.37%)
A partir del 09:33AM EDT. Mercado abierto.
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jul 202412.6012.3712.3112.3212.3215,374
24 jul 202412.6012.6912.2812.2812.281,143,600
23 jul 202412.3212.7512.3212.6712.671,078,400
22 jul 202412.2012.4312.0112.4212.421,306,800
19 jul 202412.2512.4012.0412.0412.042,172,900
18 jul 202413.2513.4012.2212.2912.293,007,100
17 jul 202413.6313.9813.5013.5113.511,274,100
16 jul 202413.6414.0713.4613.8113.812,230,600
15 jul 202413.3013.6813.1913.4813.481,415,600
12 jul 202413.1413.3513.1113.2213.221,370,100
11 jul 202412.8213.0212.7512.9812.98945,000
10 jul 202412.4412.5412.2912.5012.501,351,600
09 jul 202412.3712.5912.3512.3712.372,131,400
08 jul 202412.2012.4512.1412.3712.372,077,700
05 jul 202412.1412.1811.9612.0712.071,093,700
03 jul 202412.1012.3512.1012.2112.21827,000
02 jul 202412.0512.1912.0312.0912.09998,100
01 jul 202412.3812.4912.1212.1312.131,386,000
28 jun 202412.4512.5212.1912.3012.302,282,900
27 jun 202412.1312.3112.0312.3012.301,396,900
26 jun 202412.1012.3012.0512.1312.131,467,800
25 jun 202412.2912.4912.0312.2112.214,159,700
24 jun 202413.3313.4613.1813.4313.43658,300
21 jun 202413.1713.2813.0613.2613.261,712,800
20 jun 202413.3013.3513.0913.1713.17909,000
18 jun 202413.1613.3613.1113.3413.34639,900
17 jun 202413.0813.1912.9413.1413.14763,200
14 jun 202413.0913.2213.0413.1813.18851,200
13 jun 202413.5413.5913.1913.3313.33517,300
12 jun 202413.5613.8613.4513.5613.56706,900
11 jun 202413.1713.2613.0113.1513.15642,900
10 jun 202413.0813.2513.0513.2513.25580,900
07 jun 202413.2213.4113.1913.2013.20746,000
06 jun 202413.8413.8713.4113.4513.45584,800
05 jun 202413.9614.0913.8013.8913.891,185,100
04 jun 202414.3414.3713.9013.9313.93561,200
03 jun 202414.6114.6813.6814.3914.391,126,000
31 may 202414.3914.5714.2414.4914.491,009,000
30 may 202414.0514.3614.0314.3514.35718,600
29 may 202413.9914.1013.8913.9713.97594,500
28 may 202414.6414.7014.1314.1914.191,388,300
24 may 202414.5914.6714.4914.5914.59543,200
23 may 202414.7014.7014.4014.5114.511,030,100
22 may 202414.7214.7714.5614.6114.61484,400
21 may 202414.9115.0214.7414.8014.80811,400
20 may 202414.6714.9914.6014.9814.98638,700
17 may 202414.6814.7214.6114.6914.69439,100
16 may 202415.0115.0114.6014.6814.68638,500
15 may 202415.0015.1614.9415.0115.011,505,000
14 may 202414.7915.0614.6814.8614.861,505,700
13 may 202414.7114.7514.4614.6214.62944,600
10 may 202414.6414.6414.4414.5414.54852,700
09 may 202414.6114.7514.4814.7014.70616,300
08 may 202414.2814.5614.2414.5114.511,224,900
07 may 202414.5014.6614.4114.4614.461,209,000
06 may 202414.2314.4914.2214.4114.411,640,700
03 may 202414.2114.2113.7314.1314.131,468,800
02 may 202413.7713.8313.1813.7213.721,719,900
01 may 202413.5513.8813.3113.5213.523,091,900
30 abr 202413.8414.1613.5613.5813.581,605,900
29 abr 202413.8314.0213.7914.0014.001,520,100
26 abr 202413.6413.9013.5913.7713.771,167,600
25 abr 202413.4113.6913.1113.6013.601,659,300
24 abr 202413.6413.7913.4013.5913.591,043,400
23 abr 202413.4413.9113.4413.7013.701,334,400
22 abr 202413.3013.5713.1813.4313.431,046,700
19 abr 202413.1413.3413.1013.2113.211,159,800
18 abr 202413.3313.3713.1113.1713.17919,500
17 abr 202413.5813.5913.1913.2513.251,116,400
16 abr 202413.4613.6413.3113.5013.501,027,300
15 abr 202414.0114.0913.5613.6013.60876,700
12 abr 202413.8113.9313.6113.8513.85962,700
11 abr 202413.9414.1513.9014.0314.031,360,200
10 abr 202414.1714.1713.8513.9613.961,358,400
09 abr 202414.6614.7914.5214.6014.60829,200
08 abr 202414.5814.7314.5814.6214.62663,600
05 abr 202414.4514.6114.4314.4914.49957,200
04 abr 202414.9515.1014.4414.4814.48785,300
03 abr 202414.7014.8114.6014.8114.811,723,100
02 abr 202414.9415.0714.7114.7514.751,471,100
01 abr 202415.3515.3614.9915.0115.012,465,200
28 mar 202415.4915.6715.2115.3115.31991,300
27 mar 202415.1315.5315.0315.5115.511,391,800
26 mar 202415.0415.4114.9414.9414.94883,300
25 mar 202415.1215.1814.9615.0115.01860,400
22 mar 202415.2615.2614.9915.0915.09807,400
21 mar 202414.8615.3514.7315.2415.241,895,400
20 mar 202414.4814.7314.3314.7214.72673,700
19 mar 202414.1614.4614.1214.4414.44796,500
18 mar 202414.2814.5314.1214.2014.20942,500
15 mar 202414.1314.3714.1314.2714.271,323,200
14 mar 202414.3714.5614.1514.2614.261,051,900
13 mar 202414.2214.4414.0914.4014.401,099,000
12 mar 202414.0114.2413.8914.1714.17836,300
11 mar 202414.2414.3813.9414.0214.02796,500
08 mar 202414.4014.5314.2314.3014.30804,200
07 mar 202414.0414.3214.0414.2614.261,267,000
06 mar 202413.9814.0913.8913.9513.951,190,000
05 mar 202414.0914.2313.8613.8713.871,175,500
04 mar 202414.4014.6214.1314.1614.162,168,400
*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...