Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HAYW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 14.47 | -0.53 | -3.53% | 15.00 | 15.00 | 14.45 | 2,310,883 |
| Mar 07 2025 | 15.00 | 0.16 | 1.08% | 14.69 | 15.135 | 14.63 | 2,283,069 |
| Mar 06 2025 | 14.84 | 0.20 | 1.37% | 14.50 | 14.87 | 14.50 | 2,751,507 |
| Mar 05 2025 | 14.64 | 0.44 | 3.10% | 14.29 | 14.645 | 14.255 | 2,023,553 |
| Mar 04 2025 | 14.20 | -0.44 | -3.01% | 14.47 | 14.54 | 13.965 | 2,948,271 |
| Mar 03 2025 | 14.64 | 0.15 | 1.04% | 14.60 | 14.95 | 14.51 | 2,982,992 |
| Feb 28 2025 | 14.49 | -0.27 | -1.83% | 14.68 | 14.81 | 14.18 | 4,140,783 |
| Feb 27 2025 | 14.76 | 0.38 | 2.64% | 15.62 | 15.62 | 14.435 | 3,898,666 |
| Feb 26 2025 | 14.38 | -0.03 | -0.21% | 14.53 | 14.60 | 14.33 | 1,448,341 |
| Feb 25 2025 | 14.41 | 0.12 | 0.84% | 14.36 | 14.49 | 14.22 | 1,881,115 |
| Feb 24 2025 | 14.29 | 0.04 | 0.28% | 14.27 | 14.44 | 14.13 | 1,925,349 |
| Feb 21 2025 | 14.25 | -0.19 | -1.32% | 14.55 | 14.56 | 14.15 | 1,381,679 |
| Feb 20 2025 | 14.44 | -0.24 | -1.63% | 14.70 | 14.78 | 14.35 | 2,359,033 |
| Feb 19 2025 | 14.68 | 0.26 | 1.80% | 14.46 | 14.725 | 14.27 | 1,707,105 |
| Feb 18 2025 | 14.42 | -0.08 | -0.55% | 14.46 | 14.515 | 14.335 | 1,508,898 |
| Feb 14 2025 | 14.50 | 0.33 | 2.33% | 14.20 | 14.54 | 14.19 | 1,724,863 |
| Feb 13 2025 | 14.17 | 0.07 | 0.50% | 14.10 | 14.23 | 14.00 | 2,548,999 |
| Feb 12 2025 | 14.10 | -0.25 | -1.74% | 14.15 | 14.27 | 13.89 | 1,753,941 |
| Feb 11 2025 | 14.35 | 0.30 | 2.14% | 14.01 | 14.48 | 13.9501 | 1,317,120 |
| Feb 10 2025 | 14.05 | -0.11 | -0.78% | 14.24 | 14.27 | 14.01 | 1,865,596 |
| Feb 07 2025 | 14.16 | -0.53 | -3.61% | 14.66 | 14.70 | 14.125 | 1,531,908 |
| Feb 06 2025 | 14.69 | 0.09 | 0.62% | 14.72 | 14.7799 | 14.605 | 1,059,611 |
| Feb 05 2025 | 14.60 | 0.35 | 2.46% | 14.72 | 14.72 | 14.35 | 1,549,381 |
| Feb 04 2025 | 14.25 | -0.08 | -0.56% | 14.21 | 14.535 | 14.20 | 1,576,413 |
| Feb 03 2025 | 14.33 | -0.73 | -4.85% | 14.76 | 14.81 | 14.23 | 2,021,925 |
| Jan 31 2025 | 15.06 | -0.20 | -1.31% | 15.20 | 15.36 | 15.05 | 1,974,328 |
| Jan 30 2025 | 15.26 | 0.49 | 3.32% | 14.85 | 15.31 | 14.85 | 1,520,498 |
| Jan 29 2025 | 14.77 | -0.34 | -2.25% | 15.11 | 15.11 | 14.655 | 993,791 |
| Jan 28 2025 | 15.11 | -0.11 | -0.72% | 15.12 | 15.195 | 14.98 | 885,293 |
| Jan 27 2025 | 15.22 | 0.14 | 0.93% | 15.06 | 15.45 | 14.94 | 1,723,092 |
| Jan 24 2025 | 15.08 | -0.09 | -0.59% | 15.20 | 15.26 | 15.07 | 1,683,109 |
| Jan 23 2025 | 15.17 | 0.00 | 0.00% | 15.17 | 15.17 | 15.17 | 0 |
| Jan 22 2025 | 15.17 | -0.05 | -0.33% | 15.20 | 15.23 | 15.11 | 1,262,988 |
| Jan 21 2025 | 15.22 | 0.12 | 0.79% | 15.14 | 15.37 | 15.14 | 1,692,184 |
| Jan 17 2025 | 15.10 | 0.16 | 1.07% | 15.04 | 15.22 | 15.03 | 1,209,543 |
| Jan 16 2025 | 14.94 | 0.06 | 0.40% | 14.80 | 15.005 | 14.58 | 1,050,621 |
| Jan 15 2025 | 14.88 | 0.45 | 3.12% | 14.84 | 14.955 | 14.72 | 1,642,435 |
| Jan 14 2025 | 14.43 | 0.12 | 0.84% | 14.36 | 14.56 | 14.32 | 2,378,085 |
| Jan 13 2025 | 14.31 | -0.04 | -0.28% | 14.25 | 14.35 | 14.20 | 1,752,821 |
| Jan 10 2025 | 14.35 | -0.15 | -1.03% | 14.33 | 14.43 | 14.23 | 1,141,369 |
| Jan 08 2025 | 14.50 | -0.26 | -1.76% | 14.65 | 14.6901 | 14.43 | 1,518,627 |
| Jan 07 2025 | 14.76 | -0.17 | -1.14% | 14.87 | 14.97 | 14.67 | 1,246,442 |
| Jan 06 2025 | 14.93 | -0.27 | -1.78% | 14.70 | 15.17 | 14.68 | 2,286,790 |
| Jan 03 2025 | 15.20 | 0.02 | 0.13% | 15.31 | 15.35 | 14.97 | 1,405,645 |
| Jan 02 2025 | 15.18 | -0.11 | -0.72% | 15.45 | 15.51 | 15.17 | 1,253,420 |
| Dec 31 2024 | 15.29 | 0.01 | 0.07% | 15.32 | 15.44 | 15.25 | 903,178 |
| Dec 30 2024 | 15.28 | -0.16 | -1.04% | 15.38 | 15.475 | 15.185 | 1,318,887 |
| Dec 27 2024 | 15.44 | -0.15 | -0.96% | 15.45 | 15.595 | 15.26 | 1,039,526 |
| Dec 26 2024 | 15.59 | 0.14 | 0.91% | 15.38 | 15.615 | 15.33 | 1,061,577 |
| Dec 24 2024 | 15.45 | -0.10 | -0.64% | 15.49 | 15.49 | 15.29 | 738,590 |
| Dec 23 2024 | 15.55 | 0.11 | 0.71% | 15.36 | 15.55 | 15.31 | 1,440,754 |
| Dec 20 2024 | 15.44 | 0.10 | 0.65% | 15.33 | 15.66 | 15.30 | 2,921,836 |
| Dec 19 2024 | 15.34 | -0.16 | -1.03% | 15.50 | 15.64 | 15.325 | 3,891,758 |
| Dec 18 2024 | 15.50 | -0.58 | -3.61% | 16.13 | 16.22 | 15.48 | 3,525,690 |
| Dec 17 2024 | 16.08 | -0.11 | -0.68% | 16.13 | 16.23 | 15.995 | 3,522,879 |
| Dec 16 2024 | 16.19 | -0.06 | -0.37% | 16.26 | 16.39 | 16.00 | 2,232,960 |
| Dec 13 2024 | 16.25 | -0.27 | -1.63% | 16.55 | 16.75 | 16.025 | 2,151,603 |
| Dec 12 2024 | 16.52 | 0.25 | 1.54% | 16.24 | 16.55 | 16.20 | 1,888,591 |
| Dec 11 2024 | 16.27 | 0.30 | 1.88% | 16.15 | 16.29 | 15.8975 | 1,629,088 |
