Hayward Holdings Inc (HAYW) Exchange: NYSE

Data as of March 29, 2024

$14.33 ($-0.46) -3.11%

Hayward Holdings Inc - Daily Information
Click for more stock information on Hayward Holdings Inc.
Daily Information Data
Date March 29, 2024
Open $14.92
Previous Close $14.33
High $14.92
Low $14.12
Adjusted Open $14.92
Previous Adjusted Close $14.33
Adjusted High $14.92
Adjusted Low $14.12

About Hayward Holdings Inc (HAYW)

Hayward Holdings Inc (HAYW) is a publicly traded real estate investment trust (REIT) focused on the acquisition, operation and redevelopment of self-storage properties in the United States. The company was founded in 2013 by David and Glen Hayward, two brothers who had worked in the self-storage industry for nearly two decades. The company went public in 2015 and since that time Hayward has grown to become one of the largest self-storage REITs in the US with a portfolio of over 160 operating properties located in 22 states.

Historical Stock Data for Hayward Holdings Inc (HAYW)

Date Open High Low Close Adj.Close Volume
2024-03-01 $14.92 $14.92 $14.12 $14.33 $14.33 5,343,032
2024-02-29 $14.66 $16.04 $14.61 $14.79 $14.79 7,332,744
2024-02-28 $12.97 $13.26 $12.92 $13.09 $13.09 1,785,226
2024-02-27 $13.02 $13.05 $12.89 $13.00 $13.00 1,201,351
2024-02-26 $12.92 $12.97 $12.74 $12.88 $12.88 873,833
2024-02-23 $12.74 $13.00 $12.68 $12.93 $12.93 771,385
2024-02-22 $13.00 $13.05 $12.46 $12.69 $12.69 1,628,958
2024-02-21 $13.04 $13.07 $12.88 $12.97 $12.97 790,480
2024-02-20 $12.95 $13.07 $12.89 $13.06 $13.06 657,781
2024-02-16 $13.21 $13.42 $13.17 $13.17 $13.17 1,012,565
2024-02-15 $13.36 $13.46 $13.25 $13.30 $13.30 931,802
2024-02-14 $13.11 $13.29 $12.98 $13.23 $13.23 779,113
2024-02-13 $12.98 $13.12 $12.70 $12.89 $12.89 993,803
2024-02-12 $13.11 $13.57 $13.11 $13.55 $13.55 914,280
2024-02-09 $13.18 $13.22 $13.03 $13.09 $13.09 897,670
2024-02-08 $12.86 $13.24 $12.78 $13.10 $13.10 1,236,106
2024-02-07 $12.52 $12.92 $12.31 $12.80 $12.80 1,101,737
2024-02-06 $12.17 $12.43 $12.15 $12.41 $12.41 1,044,638
2024-02-05 $12.54 $12.55 $12.15 $12.20 $12.20 1,203,099
2024-02-02 $12.49 $12.74 $12.21 $12.71 $12.71 1,341,176
2024-02-01 $12.65 $12.75 $12.38 $12.65 $12.65 1,382,143
2024-01-31 $12.81 $12.91 $12.52 $12.52 $12.52 1,613,982
2024-01-30 $13.01 $13.05 $12.66 $12.85 $12.85 1,986,500
2024-01-29 $12.62 $13.07 $12.57 $13.06 $13.06 1,746,059
2024-01-26 $12.50 $12.69 $12.43 $12.59 $12.59 2,011,906
2024-01-25 $12.29 $12.44 $12.20 $12.41 $12.41 1,406,184
2024-01-24 $12.53 $12.53 $12.08 $12.13 $12.13 1,224,318
2024-01-23 $12.66 $12.72 $12.14 $12.37 $12.37 1,447,017
2024-01-22 $12.57 $12.76 $12.57 $12.62 $12.62 1,638,419
2024-01-19 $12.16 $12.44 $11.97 $12.43 $12.43 1,228,523
2024-01-18 $11.99 $12.13 $11.87 $12.13 $12.13 1,492,207
2024-01-17 $11.87 $12.02 $11.81 $11.89 $11.89 1,645,262
2024-01-16 $12.40 $12.50 $12.01 $12.10 $12.10 2,265,171
2024-01-12 $12.91 $12.91 $12.47 $12.58 $12.58 906,519
2024-01-11 $12.66 $12.82 $12.39 $12.65 $12.65 1,884,683
2024-01-10 $12.75 $13.10 $12.70 $13.09 $13.09 992,061
2024-01-09 $12.73 $13.02 $12.62 $12.84 $12.84 1,207,137
2024-01-08 $12.60 $12.85 $12.51 $12.84 $12.84 1,526,910
2024-01-05 $12.69 $12.92 $12.67 $12.73 $12.73 928,806
2024-01-04 $12.65 $12.83 $12.59 $12.73 $12.73 1,235,596
2024-01-03 $13.04 $13.07 $12.69 $12.73 $12.73 1,219,027
2024-01-02 $13.47 $13.51 $13.14 $13.24 $13.24 1,177,043
2023-12-29 $13.64 $13.76 $13.57 $13.60 $13.60 817,798
2023-12-28 $13.72 $13.79 $13.61 $13.70 $13.70 976,286
2023-12-27 $13.86 $13.91 $13.73 $13.78 $13.78 727,015
2023-12-26 $13.64 $13.79 $13.56 $13.76 $13.76 1,116,422
2023-12-22 $13.67 $13.69 $13.37 $13.54 $13.54 1,331,170
2023-12-21 $13.43 $13.54 $13.33 $13.51 $13.51 1,102,655
2023-12-20 $13.07 $13.51 $12.98 $13.17 $13.17 1,272,794
2023-12-19 $13.38 $13.65 $13.35 $13.36 $13.36 2,081,616
2023-12-18 $13.33 $13.36 $12.93 $13.27 $13.27 2,233,413
2023-12-15 $13.32 $13.43 $13.17 $13.32 $13.32 3,634,633
2023-12-14 $12.62 $13.32 $12.58 $13.27 $13.27 4,143,007
2023-12-13 $12.14 $12.48 $11.86 $12.37 $12.37 4,135,545
2023-12-12 $12.63 $12.65 $12.12 $12.14 $12.14 2,290,285
2023-12-11 $12.76 $12.80 $12.51 $12.65 $12.65 1,550,261
2023-12-08 $12.80 $13.03 $12.63 $12.75 $12.75 1,549,957
2023-12-07 $12.68 $12.95 $12.59 $12.90 $12.90 2,214,461
2023-12-06 $12.58 $12.93 $12.58 $12.68 $12.68 1,625,828
2023-12-05 $12.57 $12.77 $12.48 $12.48 $12.48 1,879,564
2023-12-04 $12.24 $12.64 $12.24 $12.62 $12.62 2,020,477
2023-12-01 $11.74 $12.29 $11.70 $12.29 $12.29 1,180,518
2023-11-30 $11.71 $11.88 $11.55 $11.79 $11.79 1,873,759
2023-11-29 $11.68 $12.03 $11.54 $11.68 $11.68 2,177,029
2023-11-28 $11.85 $11.90 $11.70 $11.85 $11.85 1,917,536
2023-11-27 $11.82 $12.01 $11.73 $11.92 $11.92 1,292,999
2023-11-24 $11.74 $11.98 $11.68 $11.91 $11.91 556,927
2023-11-22 $11.70 $11.80 $11.60 $11.70 $11.70 837,693
2023-11-21 $11.64 $11.80 $11.55 $11.59 $11.59 951,596
2023-11-20 $11.68 $11.80 $11.56 $11.74 $11.74 1,280,060
2023-11-17 $11.68 $11.73 $11.54 $11.66 $11.66 1,040,733
2023-11-16 $11.68 $11.76 $11.48 $11.55 $11.55 1,146,528
2023-11-15 $11.52 $12.00 $11.29 $11.77 $11.77 2,303,567
2023-11-14 $11.18 $11.75 $11.16 $11.55 $11.55 3,358,055
2023-11-13 $10.89 $10.98 $10.72 $10.75 $10.75 1,755,664
2023-11-10 $10.71 $11.02 $10.66 $10.98 $10.98 1,360,359
2023-11-09 $10.82 $10.89 $10.57 $10.60 $10.60 2,163,927
2023-11-08 $10.68 $10.84 $10.61 $10.80 $10.80 1,441,580
2023-11-07 $10.61 $10.75 $10.54 $10.71 $10.71 2,650,864
2023-11-06 $11.11 $11.12 $10.67 $10.68 $10.68 2,038,087
2023-11-03 $11.34 $11.62 $11.14 $11.14 $11.14 2,679,223
2023-11-02 $10.88 $11.17 $10.81 $11.05 $11.05 3,254,389
2023-11-01 $10.60 $10.65 $10.28 $10.60 $10.60 4,484,530
2023-10-31 $9.92 $10.66 $9.80 $10.50 $10.50 11,528,580
2023-10-30 $11.50 $11.58 $10.99 $11.50 $11.50 5,167,227
2023-10-27 $11.58 $11.61 $11.35 $11.39 $11.39 2,120,050
2023-10-26 $11.63 $11.76 $11.47 $11.54 $11.54 2,363,304
2023-10-25 $11.75 $11.86 $11.53 $11.54 $11.54 1,977,107
2023-10-24 $12.56 $12.64 $11.84 $11.87 $11.87 2,770,525
2023-10-23 $12.59 $12.85 $12.42 $12.50 $12.50 1,357,664
2023-10-20 $12.58 $12.81 $12.53 $12.59 $12.59 2,024,130
2023-10-19 $12.56 $13.00 $12.43 $12.74 $12.74 2,985,338
2023-10-18 $12.72 $12.75 $12.42 $12.55 $12.55 2,503,910
2023-10-17 $12.88 $13.34 $12.81 $12.89 $12.89 2,421,596
2023-10-16 $12.99 $13.13 $12.78 $12.99 $12.99 966,917
2023-10-13 $13.05 $13.05 $12.73 $12.76 $12.76 1,179,589
2023-10-12 $13.41 $13.42 $12.75 $12.91 $12.91 2,052,486
2023-10-11 $13.11 $13.46 $13.09 $13.44 $13.44 1,898,344
2023-10-10 $13.00 $13.42 $13.00 $13.19 $13.19 1,527,630
2023-10-09 $12.71 $12.98 $12.45 $12.97 $12.97 1,940,545
2023-10-06 $13.12 $13.22 $12.78 $12.85 $12.85 3,195,140
2023-10-05 $13.19 $13.26 $13.00 $13.22 $13.22 2,006,104
2023-10-04 $13.29 $13.38 $13.09 $13.23 $13.23 2,423,132
2023-10-03 $13.77 $13.91 $13.22 $13.23 $13.23 3,896,115
2023-10-02 $14.01 $14.25 $13.85 $13.97 $13.97 3,965,487
2023-09-29 $14.62 $14.73 $14.10 $14.10 $14.10 4,409,854
2023-09-28 $14.46 $14.78 $14.11 $14.54 $14.54 29,996,169
2023-09-27 $14.50 $14.70 $14.34 $14.48 $14.48 10,298,002
2023-09-26 $13.50 $13.73 $13.35 $13.41 $13.41 1,589,567
2023-09-25 $13.59 $13.85 $13.58 $13.63 $13.63 1,523,538
2023-09-22 $13.58 $13.80 $13.58 $13.67 $13.67 1,179,774
2023-09-21 $13.81 $13.81 $13.49 $13.50 $13.50 1,868,637
2023-09-20 $14.21 $14.36 $13.95 $13.98 $13.98 1,744,687
2023-09-19 $14.12 $14.30 $13.93 $14.08 $14.08 1,489,432
2023-09-18 $14.02 $14.25 $13.97 $14.11 $14.11 1,901,894
2023-09-15 $14.04 $14.04 $13.73 $14.02 $14.02 4,737,781
2023-09-14 $13.79 $14.27 $13.79 $14.11 $14.11 2,298,565
2023-09-13 $13.64 $13.67 $13.32 $13.63 $13.63 2,011,060
2023-09-12 $13.83 $13.87 $13.53 $13.61 $13.61 1,327,872
2023-09-11 $14.03 $14.07 $13.75 $13.79 $13.79 1,368,175
2023-09-08 $13.87 $14.16 $13.80 $13.97 $13.97 1,488,323
2023-09-07 $14.08 $14.13 $13.67 $13.85 $13.85 1,812,518
2023-09-06 $14.28 $14.33 $14.00 $14.09 $14.09 1,354,139
2023-09-05 $14.79 $15.05 $14.13 $14.19 $14.19 1,890,818
2023-09-01 $14.89 $15.21 $14.85 $14.91 $14.91 2,016,173
2023-08-31 $14.52 $14.89 $14.52 $14.80 $14.80 1,690,091
2023-08-30 $14.30 $14.62 $14.22 $14.54 $14.54 1,460,583
2023-08-29 $13.93 $14.33 $13.85 $14.31 $14.31 981,279
2023-08-28 $13.84 $14.04 $13.75 $13.99 $13.99 981,352
2023-08-25 $13.95 $14.04 $13.64 $13.81 $13.81 869,972
2023-08-24 $14.11 $14.15 $13.78 $13.81 $13.81 951,872
2023-08-23 $13.91 $14.19 $13.89 $14.11 $14.11 1,058,415
2023-08-22 $13.90 $14.02 $13.78 $13.90 $13.90 2,026,001
2023-08-21 $13.84 $14.05 $13.77 $13.86 $13.86 1,198,723
2023-08-18 $13.62 $13.88 $13.57 $13.87 $13.87 1,343,286
2023-08-17 $14.04 $14.14 $13.77 $13.78 $13.78 1,744,295
2023-08-16 $14.08 $14.28 $13.97 $14.03 $14.03 1,417,850
2023-08-15 $14.33 $14.33 $14.12 $14.18 $14.18 1,424,993
2023-08-14 $14.32 $14.42 $14.24 $14.39 $14.39 1,778,808
2023-08-11 $14.28 $14.53 $14.25 $14.40 $14.40 1,868,265
2023-08-10 $14.83 $14.92 $14.36 $14.41 $14.41 3,230,453
2023-08-09 $14.89 $14.98 $14.49 $14.76 $14.76 3,040,569
2023-08-08 $14.92 $15.10 $14.58 $14.96 $14.96 4,441,026
2023-08-07 $14.63 $15.22 $14.58 $15.12 $15.12 6,810,861
2023-08-04 $13.91 $14.82 $13.84 $14.58 $14.58 13,460,062
2023-08-03 $14.26 $14.83 $14.01 $14.69 $14.69 5,690,379
2023-08-02 $13.89 $14.40 $13.24 $13.89 $13.89 4,239,117
2023-08-01 $13.35 $13.59 $13.26 $13.44 $13.44 2,116,540
2023-07-31 $13.38 $13.43 $13.22 $13.36 $13.36 1,224,490
2023-07-28 $13.51 $13.73 $13.27 $13.32 $13.32 1,924,317
2023-07-27 $13.36 $13.48 $13.16 $13.35 $13.35 2,134,117
2023-07-26 $13.00 $13.33 $12.98 $13.24 $13.24 1,049,807
2023-07-25 $12.64 $13.07 $12.60 $13.00 $13.00 1,871,628
2023-07-24 $12.79 $12.92 $12.53 $12.63 $12.63 1,265,522
2023-07-21 $12.63 $12.83 $12.42 $12.81 $12.81 985,960
2023-07-20 $12.21 $12.53 $12.10 $12.50 $12.50 2,018,087
2023-07-19 $12.34 $12.37 $12.10 $12.33 $12.33 1,694,352
2023-07-18 $12.50 $12.66 $12.12 $12.24 $12.24 1,825,973
2023-07-17 $12.47 $12.53 $12.31 $12.46 $12.46 1,410,885
2023-07-14 $13.00 $13.13 $12.32 $12.49 $12.49 4,067,128
2023-07-13 $13.57 $13.62 $13.30 $13.56 $13.56 1,546,517
2023-07-12 $13.51 $13.68 $13.27 $13.64 $13.64 1,322,038
2023-07-11 $13.45 $13.54 $13.33 $13.33 $13.33 1,414,537
2023-07-10 $12.42 $13.30 $12.42 $13.27 $13.27 1,520,648
2023-07-07 $12.27 $12.61 $12.27 $12.46 $12.46 1,425,946
2023-07-06 $12.45 $12.45 $12.07 $12.22 $12.22 2,137,414
2023-07-05 $12.61 $12.76 $12.56 $12.58 $12.58 1,900,386
2023-07-03 $12.76 $12.91 $12.53 $12.70 $12.70 640,521
2023-06-30 $12.80 $12.95 $12.65 $12.85 $12.85 1,734,272
2023-06-29 $12.32 $12.69 $12.32 $12.65 $12.65 2,142,955
2023-06-28 $11.99 $12.34 $11.90 $12.33 $12.33 1,872,153
2023-06-27 $11.52 $11.98 $11.48 $11.94 $11.94 1,005,863
2023-06-26 $11.52 $11.78 $11.34 $11.44 $11.44 857,193
2023-06-23 $11.33 $11.66 $11.33 $11.56 $11.56 3,402,467
2023-06-22 $11.50 $11.78 $11.35 $11.53 $11.53 1,919,294
2023-06-21 $11.29 $11.58 $11.25 $11.50 $11.50 936,038
2023-06-20 $11.30 $11.44 $11.26 $11.36 $11.36 745,590
2023-06-16 $11.43 $11.51 $11.20 $11.43 $11.43 1,214,820
2023-06-15 $11.07 $11.40 $10.98 $11.35 $11.35 817,199
2023-06-14 $11.37 $11.47 $11.04 $11.10 $11.10 921,234
2023-06-13 $11.12 $11.41 $11.04 $11.29 $11.29 1,138,396
2023-06-12 $11.07 $11.16 $10.76 $11.07 $11.07 1,581,852
2023-06-09 $11.30 $11.35 $10.99 $11.03 $11.03 879,221
2023-06-08 $11.74 $11.77 $11.19 $11.30 $11.30 1,573,754
2023-06-07 $11.46 $11.88 $11.39 $11.79 $11.79 1,589,217
2023-06-06 $11.05 $11.61 $11.02 $11.38 $11.38 1,345,519
2023-06-05 $11.34 $11.37 $11.09 $11.14 $11.14 1,435,100
2023-06-02 $10.86 $11.39 $10.86 $11.37 $11.37 1,436,014
2023-06-01 $10.82 $10.83 $10.52 $10.70 $10.70 1,634,221
2023-05-31 $11.25 $11.35 $10.82 $10.86 $10.86 1,585,453
2023-05-30 $11.48 $11.52 $11.29 $11.31 $11.31 923,417
2023-05-26 $11.34 $11.44 $11.24 $11.33 $11.33 893,840
2023-05-25 $11.46 $11.50 $11.19 $11.34 $11.34 1,007,061
2023-05-24 $11.71 $11.72 $11.11 $11.38 $11.38 1,468,833
2023-05-23 $11.72 $11.86 $11.51 $11.72 $11.72 1,900,531
2023-05-22 $11.77 $11.89 $11.69 $11.75 $11.75 1,005,043
2023-05-19 $12.24 $12.24 $11.78 $11.79 $11.79 1,634,416
2023-05-18 $11.88 $12.16 $11.63 $12.14 $12.14 2,237,806
2023-05-17 $11.42 $11.86 $11.34 $11.82 $11.82 2,259,349
2023-05-16 $11.51 $11.60 $11.26 $11.41 $11.41 1,965,335
2023-05-15 $11.47 $11.60 $11.25 $11.58 $11.58 2,189,357
2023-05-12 $11.26 $11.48 $11.16 $11.47 $11.47 2,522,385
2023-05-11 $11.46 $11.52 $11.03 $11.19 $11.19 2,774,178
2023-05-10 $11.99 $11.99 $11.41 $11.49 $11.49 2,303,599
2023-05-09 $11.57 $11.87 $11.49 $11.83 $11.83 4,932,953
2023-05-08 $11.84 $11.95 $11.55 $11.60 $11.60 7,943,282
2023-05-05 $12.00 $12.43 $11.73 $12.39 $12.39 2,194,531
2023-05-04 $12.37 $13.40 $11.66 $11.88 $11.88 3,846,775
2023-05-03 $12.08 $12.44 $12.04 $12.37 $12.37 3,245,927
2023-05-02 $11.93 $12.13 $11.87 $12.06 $12.06 1,708,695
2023-05-01 $12.09 $12.20 $11.84 $11.99 $11.99 1,394,503
2023-04-28 $11.94 $12.12 $11.88 $12.04 $12.04 1,464,436
2023-04-27 $11.34 $11.95 $11.29 $11.91 $11.91 1,793,596
2023-04-26 $11.54 $11.60 $11.22 $11.22 $11.22 2,016,847
2023-04-25 $11.65 $11.74 $11.57 $11.66 $11.66 2,049,423
2023-04-24 $11.59 $11.86 $11.59 $11.70 $11.70 1,164,217
2023-04-21 $11.27 $11.68 $11.21 $11.63 $11.63 1,742,988
2023-04-20 $11.02 $11.19 $10.85 $11.18 $11.18 1,276,960
2023-04-19 $11.14 $11.26 $11.09 $11.15 $11.15 968,826
2023-04-18 $11.18 $11.36 $11.16 $11.23 $11.23 1,780,285
2023-04-17 $10.97 $11.18 $10.97 $11.14 $11.14 907,483
2023-04-14 $11.31 $11.45 $10.97 $11.03 $11.03 1,138,939
2023-04-13 $11.38 $11.41 $11.21 $11.34 $11.34 828,389
2023-04-12 $11.41 $11.47 $11.15 $11.36 $11.36 1,564,595
2023-04-11 $11.36 $11.46 $11.23 $11.27 $11.27 1,203,272
2023-04-10 $11.05 $11.31 $10.98 $11.30 $11.30 1,179,978
2023-04-06 $11.08 $11.09 $10.75 $11.08 $11.08 1,539,283
2023-04-05 $11.32 $11.37 $11.10 $11.16 $11.16 3,606,746
2023-04-04 $11.68 $11.71 $11.31 $11.39 $11.39 1,459,774
2023-04-03 $11.67 $11.73 $11.47 $11.64 $11.64 1,854,626
2023-03-31 $11.38 $11.79 $11.28 $11.72 $11.72 1,462,703
2023-03-30 $11.44 $11.44 $11.27 $11.29 $11.29 882,607
2023-03-29 $11.27 $11.38 $11.24 $11.30 $11.30 1,202,369
2023-03-28 $11.02 $11.12 $10.98 $11.09 $11.09 1,222,977
2023-03-27 $11.11 $11.14 $10.93 $11.01 $11.01 844,420
2023-03-24 $10.87 $11.04 $10.77 $10.95 $10.95 787,593
2023-03-23 $11.23 $11.37 $10.93 $11.02 $11.02 807,443
2023-03-22 $11.35 $11.44 $11.07 $11.07 $11.07 1,312,051
2023-03-21 $11.36 $11.46 $11.23 $11.39 $11.39 1,155,660
2023-03-20 $11.41 $11.50 $11.16 $11.20 $11.20 1,498,717
2023-03-17 $11.32 $11.55 $11.29 $11.37 $11.37 1,668,252
2023-03-16 $11.29 $11.58 $11.26 $11.56 $11.56 1,610,134
2023-03-15 $11.21 $11.46 $11.16 $11.43 $11.43 1,454,697
2023-03-14 $11.60 $11.68 $11.36 $11.45 $11.45 1,946,981
2023-03-13 $11.23 $11.52 $11.07 $11.34 $11.34 1,731,719
2023-03-10 $11.73 $11.76 $11.33 $11.43 $11.43 1,817,488
2023-03-09 $12.16 $12.17 $11.72 $11.76 $11.76 1,464,993
2023-03-08 $11.85 $12.09 $11.72 $12.04 $12.04 1,941,604
2023-03-07 $11.81 $11.96 $11.71 $11.81 $11.81 1,774,296
2023-03-06 $12.35 $12.40 $11.74 $11.83 $11.83 2,256,420
2023-03-03 $12.00 $12.39 $11.88 $12.25 $12.25 3,771,840
2023-03-02 $11.34 $11.82 $11.24 $11.81 $11.81 12,798,066
2023-03-01 $12.49 $12.65 $12.08 $12.16 $12.16 1,854,162
2023-02-28 $12.33 $13.14 $11.81 $12.31 $12.31 3,053,280
2023-02-27 $12.60 $12.79 $12.49 $12.69 $12.69 1,723,929
2023-02-24 $12.22 $12.53 $12.11 $12.45 $12.45 778,092
2023-02-23 $12.61 $12.62 $12.23 $12.46 $12.46 1,172,211
2023-02-22 $12.47 $12.69 $12.40 $12.51 $12.51 924,082
2023-02-21 $12.89 $13.08 $12.37 $12.40 $12.40 2,397,471
2023-02-17 $13.25 $13.34 $13.09 $13.11 $13.11 939,003
2023-02-16 $13.01 $13.39 $12.97 $13.30 $13.30 1,210,459
2023-02-15 $13.15 $13.36 $13.07 $13.31 $13.31 637,694
2023-02-14 $13.14 $13.32 $12.93 $13.28 $13.28 1,021,104
2023-02-13 $13.00 $13.26 $12.95 $13.18 $13.18 733,818
2023-02-10 $13.04 $13.13 $12.91 $12.98 $12.98 1,190,338
2023-02-09 $13.60 $13.68 $13.13 $13.14 $13.14 1,154,774
2023-02-08 $13.50 $13.57 $13.26 $13.42 $13.42 1,541,832
2023-02-07 $13.50 $13.70 $13.28 $13.54 $13.54 1,923,092
2023-02-06 $13.56 $13.69 $13.03 $13.59 $13.59 2,708,847
2023-02-03 $14.29 $14.41 $13.99 $14.05 $14.05 1,844,580
2023-02-02 $14.16 $14.97 $14.06 $14.58 $14.58 2,435,181
2023-02-01 $13.48 $14.14 $13.48 $13.95 $13.95 2,170,228
2023-01-31 $13.08 $13.51 $13.05 $13.49 $13.49 1,739,959
2023-01-30 $12.86 $13.13 $12.70 $13.00 $13.00 1,212,662
2023-01-27 $12.83 $13.23 $12.83 $13.12 $13.12 1,603,343
2023-01-26 $12.73 $12.83 $12.43 $12.83 $12.83 1,427,832
2023-01-25 $12.61 $12.89 $12.52 $12.70 $12.70 1,209,156
2023-01-24 $12.88 $12.97 $12.74 $12.84 $12.84 1,437,323
2023-01-23 $12.99 $13.20 $12.78 $12.96 $12.96 2,135,461
2023-01-20 $12.63 $13.05 $12.44 $12.95 $12.95 3,076,047
2023-01-19 $12.18 $12.47 $12.10 $12.47 $12.47 1,932,832
2023-01-18 $12.50 $12.59 $12.27 $12.30 $12.30 1,404,826
2023-01-17 $12.33 $12.46 $12.21 $12.44 $12.44 1,145,562
2023-01-13 $12.33 $12.46 $12.16 $12.33 $12.33 1,614,749
2023-01-12 $12.50 $12.60 $12.11 $12.37 $12.37 2,944,486
2023-01-11 $11.99 $12.38 $11.98 $12.37 $12.37 2,465,121
2023-01-10 $11.46 $12.01 $11.43 $11.90 $11.90 1,827,820
2023-01-09 $11.42 $11.96 $11.31 $11.60 $11.60 3,266,230
2023-01-06 $11.03 $11.37 $10.87 $11.22 $11.22 1,673,043
2023-01-05 $10.89 $11.12 $10.71 $10.96 $10.96 5,946,017
2023-01-04 $10.70 $11.28 $10.50 $11.08 $11.08 4,483,268
2023-01-03 $9.59 $10.00 $9.57 $9.94 $9.94 1,990,455
2022-12-30 $9.31 $9.57 $9.31 $9.40 $9.40 1,305,610
2022-12-29 $9.24 $9.68 $9.24 $9.45 $9.45 1,517,184
2022-12-28 $9.32 $9.37 $9.10 $9.18 $9.18 858,325
2022-12-27 $9.34 $9.45 $9.19 $9.29 $9.29 1,053,086
2022-12-23 $9.30 $9.44 $9.26 $9.38 $9.38 1,148,713
2022-12-22 $9.37 $9.41 $9.13 $9.28 $9.28 1,512,066
2022-12-21 $9.41 $9.52 $9.31 $9.50 $9.50 1,689,338
2022-12-20 $8.91 $9.50 $8.90 $9.32 $9.32 2,865,239
2022-12-19 $9.16 $9.23 $8.98 $9.04 $9.04 1,152,577
2022-12-16 $8.89 $9.15 $8.83 $9.15 $9.15 2,266,118
2022-12-15 $9.17 $9.18 $9.00 $9.00 $9.00 1,429,797
2022-12-14 $9.44 $9.53 $9.23 $9.36 $9.36 1,431,152
2022-12-13 $9.40 $9.95 $9.36 $9.41 $9.41 1,858,524
2022-12-12 $8.98 $9.34 $8.96 $9.27 $9.27 1,394,351
2022-12-09 $8.94 $9.16 $8.92 $9.01 $9.01 1,035,410
2022-12-08 $9.08 $9.19 $8.96 $9.03 $9.03 747,990
2022-12-07 $9.04 $9.20 $9.02 $9.08 $9.08 872,841
2022-12-06 $9.41 $9.42 $9.03 $9.07 $9.07 1,436,824
2022-12-05 $9.40 $9.47 $9.21 $9.37 $9.37 1,524,451
2022-12-02 $9.38 $9.53 $9.30 $9.50 $9.50 873,652
2022-12-01 $9.64 $9.85 $9.50 $9.58 $9.58 1,499,823
2022-11-30 $9.25 $9.56 $9.09 $9.55 $9.55 1,406,652
2022-11-29 $9.22 $9.46 $9.22 $9.27 $9.27 697,877
2022-11-28 $9.65 $9.72 $9.19 $9.26 $9.26 700,738
2022-11-25 $9.69 $9.83 $9.69 $9.78 $9.78 265,620
2022-11-23 $9.55 $9.81 $9.49 $9.73 $9.73 425,699
2022-11-22 $9.69 $9.71 $9.45 $9.60 $9.60 1,224,080
2022-11-21 $9.47 $9.62 $9.43 $9.62 $9.62 1,247,292
2022-11-18 $9.75 $9.75 $9.51 $9.55 $9.55 1,114,957
2022-11-17 $9.61 $9.73 $9.57 $9.61 $9.61 1,265,956
2022-11-16 $10.29 $10.33 $9.74 $9.85 $9.85 2,058,074
2022-11-15 $11.00 $11.09 $10.58 $10.60 $10.60 1,111,626
2022-11-14 $10.63 $10.83 $10.49 $10.71 $10.71 1,715,783
2022-11-11 $10.42 $10.88 $10.42 $10.74 $10.74 1,587,850
2022-11-10 $9.58 $10.43 $9.58 $10.42 $10.42 1,490,642
2022-11-09 $9.40 $9.44 $9.06 $9.07 $9.07 975,912
2022-11-08 $9.35 $9.61 $9.27 $9.55 $9.55 1,091,713
2022-11-07 $9.10 $9.38 $8.99 $9.27 $9.27 1,269,775
2022-11-04 $8.85 $9.05 $8.76 $8.98 $8.98 1,332,318
2022-11-03 $8.70 $8.86 $8.64 $8.73 $8.73 1,333,795
2022-11-02 $9.10 $9.30 $8.78 $8.87 $8.87 1,888,018
2022-11-01 $9.89 $10.49 $9.15 $9.16 $9.16 2,914,158
2022-10-31 $9.22 $9.33 $9.13 $9.25 $9.25 1,515,029
2022-10-28 $9.00 $9.35 $8.93 $9.31 $9.31 1,358,549
2022-10-27 $9.29 $9.34 $8.98 $9.01 $9.01 1,694,037
2022-10-26 $9.02 $9.39 $8.94 $9.21 $9.21 1,768,638
2022-10-25 $8.50 $9.05 $8.50 $9.04 $9.04 1,640,635
2022-10-24 $8.40 $8.54 $8.24 $8.48 $8.48 828,037
2022-10-21 $8.16 $8.41 $7.97 $8.37 $8.37 834,333
2022-10-20 $8.57 $8.69 $7.99 $8.13 $8.13 2,330,164
2022-10-19 $8.92 $8.95 $8.30 $8.51 $8.51 3,139,634
2022-10-18 $8.66 $9.29 $8.66 $9.01 $9.01 2,203,297
2022-10-17 $8.97 $9.19 $8.97 $9.01 $9.01 1,412,934
2022-10-14 $8.85 $8.86 $8.56 $8.73 $8.73 2,369,044
2022-10-13 $8.58 $9.14 $8.30 $9.00 $9.00 1,396,056
2022-10-12 $9.02 $9.07 $8.79 $8.87 $8.87 1,883,974
2022-10-11 $8.83 $9.17 $8.58 $9.03 $9.03 1,531,481
2022-10-10 $8.97 $9.03 $8.80 $8.87 $8.87 694,417
2022-10-07 $9.21 $9.21 $8.98 $8.99 $8.99 785,733
2022-10-06 $9.45 $9.64 $9.32 $9.32 $9.32 2,002,625
2022-10-05 $9.52 $9.69 $9.26 $9.53 $9.53 1,361,409
2022-10-04 $9.61 $9.94 $9.58 $9.74 $9.74 1,748,065
2022-10-03 $9.05 $9.55 $8.91 $9.41 $9.41 1,150,223
2022-09-30 $8.90 $9.02 $8.83 $8.87 $8.87 1,975,461
2022-09-29 $9.16 $9.20 $8.74 $8.93 $8.93 1,517,059
2022-09-28 $9.17 $9.38 $9.12 $9.32 $9.32 1,009,715
2022-09-27 $9.14 $9.24 $9.00 $9.14 $9.14 1,492,493
2022-09-26 $9.22 $9.49 $8.91 $9.00 $9.00 1,838,872
2022-09-23 $9.35 $9.48 $8.95 $9.22 $9.22 3,531,905
2022-09-22 $9.87 $9.98 $9.49 $9.58 $9.58 2,229,642
2022-09-21 $10.05 $10.28 $9.83 $9.90 $9.90 1,999,331
2022-09-20 $10.10 $10.22 $9.68 $9.86 $9.86 2,518,513
2022-09-19 $10.00 $10.36 $9.99 $10.25 $10.25 1,732,573
2022-09-16 $10.22 $10.34 $10.07 $10.08 $10.08 4,021,639
2022-09-15 $10.21 $10.63 $10.16 $10.27 $10.27 2,046,520
2022-09-14 $10.58 $10.70 $10.21 $10.26 $10.26 2,004,886
2022-09-13 $11.00 $11.08 $10.50 $10.60 $10.60 2,506,476
2022-09-12 $11.45 $11.74 $11.44 $11.47 $11.47 1,026,941
2022-09-09 $11.46 $11.74 $11.35 $11.38 $11.38 1,174,483
2022-09-08 $11.00 $11.36 $10.99 $11.34 $11.34 1,499,114
2022-09-07 $10.62 $11.13 $10.60 $11.13 $11.13 1,687,117
2022-09-06 $10.35 $10.88 $10.35 $10.70 $10.70 1,955,680
2022-09-02 $10.49 $10.51 $10.22 $10.27 $10.27 1,173,359
2022-09-01 $10.45 $10.47 $10.13 $10.30 $10.30 1,716,114
2022-08-31 $10.86 $10.86 $10.25 $10.51 $10.51 2,112,135
2022-08-30 $10.76 $10.90 $10.71 $10.80 $10.80 1,430,210
2022-08-29 $10.87 $10.97 $10.70 $10.70 $10.70 889,432
2022-08-26 $11.40 $11.40 $11.00 $11.00 $11.00 1,382,862
2022-08-25 $11.18 $11.37 $11.06 $11.34 $11.34 522,424
2022-08-24 $11.01 $11.09 $10.89 $11.05 $11.05 736,453
2022-08-23 $11.50 $11.68 $10.96 $11.03 $11.03 913,336
2022-08-22 $11.49 $11.57 $11.31 $11.46 $11.46 1,540,508
2022-08-19 $11.90 $11.95 $11.65 $11.75 $11.75 1,623,206
2022-08-18 $12.23 $12.29 $12.02 $12.10 $12.10 982,079
2022-08-17 $12.17 $12.27 $12.02 $12.20 $12.20 1,050,751
2022-08-16 $12.15 $12.36 $11.92 $12.31 $12.31 1,556,439
2022-08-15 $12.06 $12.53 $12.05 $12.23 $12.23 1,352,006
2022-08-12 $11.77 $12.23 $11.71 $12.18 $12.18 1,245,860
2022-08-11 $11.72 $11.88 $11.62 $11.67 $11.67 1,291,383
2022-08-10 $11.66 $11.88 $11.37 $11.57 $11.57 1,312,449
2022-08-09 $11.86 $11.94 $11.25 $11.43 $11.43 1,280,129
2022-08-08 $11.61 $12.32 $11.61 $12.01 $12.01 1,369,904
2022-08-05 $11.56 $11.64 $11.34 $11.57 $11.57 1,067,470
2022-08-04 $11.67 $11.78 $11.55 $11.65 $11.65 3,269,487
2022-08-03 $11.68 $11.86 $11.52 $11.71 $11.71 1,610,976
2022-08-02 $11.42 $11.82 $11.38 $11.57 $11.57 1,808,170
2022-08-01 $11.49 $11.96 $11.41 $11.52 $11.52 2,492,005
2022-07-29 $11.23 $11.79 $10.97 $11.67 $11.67 2,791,373
2022-07-28 $12.40 $12.40 $10.48 $11.21 $11.21 6,658,820
2022-07-27 $13.22 $13.83 $13.18 $13.71 $13.71 1,686,436
2022-07-26 $13.31 $13.31 $12.96 $13.16 $13.16 2,530,875
2022-07-25 $13.58 $13.64 $13.04 $13.36 $13.36 1,921,211
2022-07-22 $13.76 $13.87 $13.45 $13.54 $13.54 2,046,932
2022-07-21 $14.96 $14.96 $13.68 $13.73 $13.73 3,077,235
2022-07-20 $14.81 $15.17 $14.81 $14.96 $14.96 688,642
2022-07-19 $14.36 $14.77 $14.27 $14.75 $14.75 837,054
2022-07-18 $14.09 $14.37 $14.06 $14.12 $14.12 663,916
2022-07-15 $14.06 $14.13 $13.86 $13.95 $13.95 1,088,805
2022-07-14 $13.39 $13.82 $13.19 $13.78 $13.78 1,089,742
2022-07-13 $13.72 $14.08 $13.46 $13.90 $13.90 572,277
2022-07-12 $13.98 $14.19 $13.92 $13.95 $13.95 842,661
2022-07-11 $14.18 $14.23 $13.93 $14.01 $14.01 1,346,749
2022-07-08 $14.51 $14.56 $14.14 $14.25 $14.25 939,198
2022-07-07 $14.20 $14.68 $14.20 $14.57 $14.57 1,101,406
2022-07-06 $14.19 $14.36 $13.88 $14.03 $14.03 1,795,452
2022-07-05 $14.25 $14.36 $13.73 $14.22 $14.22 1,779,248
2022-07-01 $14.36 $14.75 $14.31 $14.50 $14.50 784,772
2022-06-30 $14.56 $14.63 $14.15 $14.39 $14.39 1,063,997
2022-06-29 $15.13 $15.13 $14.68 $14.78 $14.78 585,662
2022-06-28 $15.36 $15.56 $15.18 $15.23 $15.23 1,205,764
2022-06-27 $15.53 $15.58 $15.19 $15.32 $15.32 1,032,346
2022-06-24 $15.00 $15.53 $14.96 $15.44 $15.44 1,734,285
2022-06-23 $14.10 $14.99 $14.01 $14.84 $14.84 1,774,443
2022-06-22 $13.78 $14.31 $13.78 $14.18 $14.18 1,633,570
2022-06-21 $13.87 $14.11 $13.67 $14.05 $14.05 1,540,046
2022-06-17 $13.62 $14.20 $13.62 $13.80 $13.80 2,093,669
2022-06-16 $14.28 $14.53 $13.48 $13.65 $13.65 2,874,538
2022-06-15 $14.96 $15.30 $14.44 $14.75 $14.75 3,768,479
2022-06-14 $15.16 $15.23 $14.55 $14.92 $14.92 3,463,239
2022-06-13 $15.06 $15.35 $14.69 $14.94 $14.94 2,194,675
2022-06-10 $15.62 $15.80 $15.29 $15.55 $15.55 3,233,074
2022-06-09 $16.06 $16.24 $15.96 $15.98 $15.98 720,955
2022-06-08 $16.23 $16.26 $15.98 $16.03 $16.03 1,136,439
2022-06-07 $16.10 $16.38 $16.00 $16.33 $16.33 559,892
2022-06-06 $16.35 $16.49 $16.03 $16.23 $16.23 774,686
2022-06-03 $15.81 $16.21 $15.81 $16.06 $16.06 1,009,523
2022-06-02 $15.75 $16.22 $15.61 $16.08 $16.08 928,309
2022-06-01 $15.45 $15.73 $15.18 $15.58 $15.58 1,571,789
2022-05-31 $15.34 $15.53 $15.02 $15.30 $15.30 1,181,071
2022-05-27 $15.37 $15.65 $15.37 $15.56 $15.56 736,136
2022-05-26 $14.58 $15.29 $14.58 $15.22 $15.22 1,377,738
2022-05-25 $14.18 $14.56 $14.17 $14.50 $14.50 837,050
2022-05-24 $14.47 $14.49 $13.78 $14.12 $14.12 2,394,549
2022-05-23 $14.48 $14.59 $13.91 $14.48 $14.48 1,181,563
2022-05-20 $14.49 $14.49 $13.91 $14.31 $14.31 1,263,067
2022-05-19 $14.21 $14.60 $14.00 $14.24 $14.24 1,890,319
2022-05-18 $14.55 $14.82 $14.15 $14.41 $14.41 1,047,690
2022-05-17 $14.70 $14.99 $14.51 $14.88 $14.88 1,520,544
2022-05-16 $14.47 $14.53 $14.06 $14.28 $14.28 1,760,144
2022-05-13 $14.08 $14.82 $13.94 $14.75 $14.75 1,341,359
2022-05-12 $13.30 $13.87 $13.21 $13.87 $13.87 1,645,657
2022-05-11 $13.70 $13.98 $13.30 $13.33 $13.33 1,012,204
2022-05-10 $14.17 $14.42 $13.37 $13.73 $13.73 2,449,582
2022-05-09 $14.00 $14.36 $13.62 $13.87 $13.87 1,387,655
2022-05-06 $14.50 $14.56 $13.76 $14.29 $14.29 2,364,413
2022-05-05 $15.00 $15.22 $14.50 $14.68 $14.68 4,818,101
2022-05-04 $14.99 $15.37 $14.77 $15.32 $15.32 5,013,139
2022-05-03 $15.09 $15.51 $14.50 $14.91 $14.91 14,247,389
2022-05-02 $15.99 $16.88 $15.79 $16.88 $16.88 773,879
2022-04-29 $16.41 $16.89 $15.84 $15.90 $15.90 981,404
2022-04-28 $15.88 $16.85 $15.64 $16.61 $16.61 1,243,762
2022-04-27 $16.08 $16.37 $15.38 $15.50 $15.50 1,534,861
2022-04-26 $16.44 $16.67 $16.07 $16.18 $16.18 643,285
2022-04-25 $15.99 $16.66 $15.75 $16.60 $16.60 827,401
2022-04-22 $16.18 $16.36 $15.94 $16.17 $16.17 909,119
2022-04-21 $16.95 $16.97 $16.15 $16.31 $16.31 687,886
2022-04-20 $16.83 $17.00 $16.55 $16.69 $16.69 545,795
2022-04-19 $16.33 $16.89 $16.28 $16.71 $16.71 595,694
2022-04-18 $16.65 $16.94 $16.20 $16.28 $16.28 1,017,346
2022-04-14 $17.20 $17.50 $16.75 $16.84 $16.84 1,413,931
2022-04-13 $16.70 $17.51 $16.63 $17.31 $17.31 1,416,170
2022-04-12 $16.98 $17.46 $16.66 $16.79 $16.79 1,413,103
2022-04-11 $16.43 $17.10 $16.33 $16.65 $16.65 1,379,159
2022-04-08 $16.49 $17.21 $16.49 $16.67 $16.67 1,444,794
2022-04-07 $16.38 $16.77 $16.06 $16.49 $16.49 1,586,247
2022-04-06 $16.70 $16.78 $15.90 $16.41 $16.41 1,416,637
2022-04-05 $17.37 $17.84 $16.98 $17.01 $17.01 1,709,771
2022-04-04 $16.92 $17.72 $16.92 $17.28 $17.28 1,527,570
2022-04-01 $16.69 $17.07 $16.55 $16.84 $16.84 668,162
2022-03-31 $17.28 $17.52 $16.62 $16.62 $16.62 1,258,735
2022-03-30 $17.19 $17.57 $17.13 $17.41 $17.41 1,444,613
2022-03-29 $17.05 $17.62 $17.00 $17.39 $17.39 1,322,870
2022-03-28 $16.28 $16.72 $16.07 $16.69 $16.69 654,357
2022-03-25 $16.78 $16.78 $16.20 $16.31 $16.31 823,222
2022-03-24 $17.37 $17.46 $16.66 $16.67 $16.67 777,429
2022-03-23 $17.79 $17.96 $17.13 $17.32 $17.32 579,157
2022-03-22 $17.73 $18.14 $17.69 $17.90 $17.90 908,410
2022-03-21 $17.68 $18.00 $17.38 $17.59 $17.59 1,442,383
2022-03-18 $17.59 $18.18 $17.50 $17.56 $17.56 1,994,123
2022-03-17 $16.99 $17.78 $16.85 $17.59 $17.59 1,308,015
2022-03-16 $16.58 $17.47 $16.58 $17.13 $17.13 840,548
2022-03-15 $16.05 $16.44 $15.88 $16.35 $16.35 1,448,972
2022-03-14 $16.86 $17.09 $15.95 $16.01 $16.01 1,926,651
2022-03-11 $17.57 $17.85 $16.76 $16.80 $16.80 1,405,654
2022-03-10 $17.26 $17.56 $16.93 $17.35 $17.35 952,090
2022-03-09 $17.18 $18.06 $17.07 $17.62 $17.62 996,592
2022-03-08 $16.23 $17.05 $15.89 $16.76 $16.76 1,115,772
2022-03-07 $16.60 $16.92 $15.78 $16.25 $16.25 1,288,809
2022-03-04 $16.91 $16.92 $16.31 $16.65 $16.65 1,904,602
2022-03-03 $17.62 $17.80 $16.96 $17.10 $17.10 1,470,280
2022-03-02 $18.13 $18.83 $17.39 $17.72 $17.72 1,323,102
2022-03-01 $17.88 $17.94 $17.27 $17.60 $17.60 916,324
2022-02-28 $17.54 $17.99 $17.53 $17.89 $17.89 879,739
2022-02-25 $17.36 $17.87 $17.19 $17.78 $17.78 495,017
2022-02-24 $16.14 $17.53 $16.00 $17.40 $17.40 704,031
2022-02-23 $17.51 $17.60 $16.59 $16.72 $16.72 899,413
2022-02-22 $17.40 $17.84 $17.02 $17.37 $17.37 662,994
2022-02-18 $17.48 $17.96 $17.25 $17.61 $17.61 522,448
2022-02-17 $19.04 $19.04 $17.71 $17.75 $17.75 744,443
2022-02-16 $18.71 $18.89 $18.53 $18.65 $18.65 869,793
2022-02-15 $18.28 $18.99 $17.91 $18.94 $18.94 539,088
2022-02-14 $17.68 $18.19 $17.51 $17.99 $17.99 1,144,973
2022-02-11 $18.80 $19.02 $17.58 $17.77 $17.77 776,933
2022-02-10 $18.87 $19.60 $18.60 $18.79 $18.79 911,340
2022-02-09 $19.24 $19.50 $19.04 $19.20 $19.20 1,454,646
2022-02-08 $18.68 $19.23 $18.50 $19.00 $19.00 479,114
2022-02-07 $19.30 $19.50 $18.81 $18.84 $18.84 538,707
2022-02-04 $18.86 $19.50 $18.65 $19.31 $19.31 1,190,225
2022-02-03 $19.07 $19.37 $18.54 $18.99 $18.99 839,463
2022-02-02 $20.13 $20.13 $19.47 $19.67 $19.67 475,040
2022-02-01 $19.80 $20.06 $19.28 $19.95 $19.95 681,500
2022-01-31 $18.70 $19.73 $18.66 $19.69 $19.69 1,272,509
2022-01-28 $17.71 $18.77 $17.53 $18.63 $18.63 1,431,756
2022-01-27 $17.61 $18.27 $17.47 $17.83 $17.83 2,242,571
2022-01-26 $19.50 $19.59 $18.08 $18.12 $18.12 1,611,828
2022-01-25 $19.41 $19.50 $18.75 $19.19 $19.19 1,858,033
2022-01-24 $19.14 $19.84 $17.69 $19.81 $19.81 4,653,143
2022-01-21 $21.00 $21.59 $20.68 $21.13 $21.13 1,398,996
2022-01-20 $21.82 $22.37 $20.83 $20.96 $20.96 1,110,725
2022-01-19 $22.00 $22.24 $21.42 $21.66 $21.66 746,530
2022-01-18 $21.66 $22.01 $21.40 $21.82 $21.82 908,077
2022-01-14 $22.68 $22.68 $21.87 $22.15 $22.15 637,622
2022-01-13 $23.64 $23.73 $22.86 $23.00 $23.00 566,600
2022-01-12 $23.13 $23.78 $23.13 $23.38 $23.38 597,771
2022-01-11 $22.54 $23.15 $22.40 $22.99 $22.99 602,306
2022-01-10 $21.79 $22.60 $21.77 $22.56 $22.56 1,194,686
2022-01-07 $22.73 $23.02 $22.14 $22.16 $22.16 997,770
2022-01-06 $22.92 $23.41 $22.67 $22.99 $22.99 580,833
2022-01-05 $24.38 $24.48 $22.89 $23.11 $23.11 1,876,822
2022-01-04 $25.20 $25.22 $24.51 $24.55 $24.55 1,292,719
2022-01-03 $26.22 $26.38 $24.99 $25.12 $25.12 665,697
2021-12-31 $25.47 $26.42 $25.21 $26.23 $26.23 839,069
2021-12-30 $25.15 $25.97 $25.15 $25.35 $25.35 655,646
2021-12-29 $24.93 $25.06 $24.58 $24.95 $24.95 498,705
2021-12-28 $25.06 $25.22 $24.80 $24.91 $24.91 491,160
2021-12-27 $24.40 $25.41 $24.40 $25.09 $25.09 710,668
2021-12-23 $24.30 $24.84 $24.13 $24.56 $24.56 619,992
2021-12-22 $24.17 $24.68 $23.96 $24.22 $24.22 707,207
2021-12-21 $23.21 $24.39 $22.92 $24.26 $24.26 2,204,592
2021-12-20 $22.98 $23.47 $22.47 $22.53 $22.53 2,393,976
2021-12-17 $24.38 $25.04 $24.13 $24.27 $24.27 2,658,342
2021-12-16 $25.19 $25.41 $24.66 $24.68 $24.68 2,918,417
2021-12-15 $24.49 $25.48 $24.33 $25.13 $25.13 1,677,501
2021-12-14 $24.84 $25.20 $24.14 $24.63 $24.63 798,354
2021-12-13 $25.07 $25.96 $24.91 $25.14 $25.14 932,402
2021-12-10 $25.07 $25.62 $25.07 $25.37 $25.37 934,003
2021-12-09 $25.58 $26.12 $24.96 $24.98 $24.98 625,552
2021-12-08 $25.42 $25.79 $25.11 $25.63 $25.63 829,751
2021-12-07 $24.59 $25.62 $24.59 $25.33 $25.33 847,667
2021-12-06 $24.82 $25.07 $24.17 $24.24 $24.24 1,036,063
2021-12-03 $24.51 $24.71 $23.93 $24.48 $24.48 557,743
2021-12-02 $24.13 $24.77 $23.67 $24.52 $24.52 690,066
2021-12-01 $24.34 $24.76 $23.93 $23.97 $23.97 811,883
2021-11-30 $24.56 $24.94 $23.49 $24.48 $24.48 1,867,065
2021-11-29 $25.20 $25.54 $24.74 $24.76 $24.76 810,616
2021-11-26 $25.19 $25.32 $24.59 $25.10 $25.10 454,831
2021-11-24 $24.76 $25.81 $24.21 $25.70 $25.70 1,271,163
2021-11-23 $25.85 $26.59 $24.43 $24.99 $24.99 1,816,062
2021-11-22 $27.25 $27.41 $25.99 $25.99 $25.99 989,310
2021-11-19 $27.30 $28.03 $27.10 $27.24 $27.24 679,171
2021-11-18 $27.60 $28.65 $26.93 $27.22 $27.22 1,134,897
2021-11-17 $27.27 $28.10 $27.15 $27.51 $27.51 1,588,828
2021-11-16 $25.94 $27.66 $25.85 $27.55 $27.55 2,710,814
2021-11-15 $25.58 $25.92 $25.28 $25.84 $25.84 1,502,865
2021-11-12 $24.95 $25.55 $24.94 $25.49 $25.49 1,486,870
2021-11-11 $25.20 $25.40 $24.52 $24.77 $24.77 1,066,851
2021-11-10 $24.91 $25.36 $24.78 $25.26 $25.26 1,209,670
2021-11-09 $24.89 $25.03 $24.72 $24.99 $24.99 1,079,020
2021-11-08 $24.47 $24.89 $24.44 $24.88 $24.88 1,424,521
2021-11-05 $24.35 $24.47 $24.16 $24.40 $24.40 890,738
2021-11-04 $23.59 $24.35 $23.56 $24.33 $24.33 863,776
2021-11-03 $24.10 $24.52 $23.13 $23.41 $23.41 807,619
2021-11-02 $23.31 $24.21 $23.11 $24.20 $24.20 1,849,278
2021-11-01 $23.27 $23.60 $23.11 $23.24 $23.24 1,011,592
2021-10-29 $23.18 $23.67 $23.18 $23.19 $23.19 1,388,750
2021-10-28 $22.89 $23.79 $22.83 $23.23 $23.23 601,185
2021-10-27 $24.08 $24.23 $22.65 $22.73 $22.73 1,195,725
2021-10-26 $24.98 $25.00 $24.45 $24.50 $24.50 1,062,351
2021-10-25 $23.94 $24.89 $23.75 $24.83 $24.83 807,436
2021-10-22 $23.00 $24.04 $22.96 $23.96 $23.96 1,084,965
2021-10-21 $22.77 $23.04 $22.35 $23.00 $23.00 524,032
2021-10-20 $22.37 $22.85 $22.17 $22.78 $22.78 421,913
2021-10-19 $22.90 $23.01 $22.45 $22.51 $22.51 260,228
2021-10-18 $22.89 $23.18 $22.69 $22.97 $22.97 584,845
2021-10-15 $22.74 $22.97 $22.61 $22.88 $22.88 404,546
2021-10-14 $21.95 $22.55 $21.61 $22.54 $22.54 346,429
2021-10-13 $21.54 $21.80 $21.46 $21.66 $21.66 397,088
2021-10-12 $22.29 $22.34 $21.56 $21.65 $21.65 407,552
2021-10-11 $22.00 $22.71 $21.99 $22.14 $22.14 450,527
2021-10-08 $22.26 $22.37 $21.88 $22.14 $22.14 384,605
2021-10-07 $21.82 $22.50 $21.82 $22.20 $22.20 448,093
2021-10-06 $22.15 $22.15 $21.54 $21.70 $21.70 382,845
2021-10-05 $21.44 $22.24 $21.28 $22.18 $22.18 563,993
2021-10-04 $21.76 $21.84 $21.33 $21.46 $21.46 540,623
2021-10-01 $22.23 $22.29 $21.62 $21.65 $21.65 1,071,910
2021-09-30 $23.33 $23.43 $22.22 $22.24 $22.24 624,571
2021-09-29 $22.44 $23.40 $22.24 $23.16 $23.16 1,169,887
2021-09-28 $22.89 $23.04 $21.95 $22.30 $22.30 1,189,881
2021-09-27 $22.62 $22.95 $22.38 $22.95 $22.95 1,104,011
2021-09-24 $22.71 $22.89 $22.46 $22.64 $22.64 731,043
2021-09-23 $22.83 $23.18 $22.61 $22.81 $22.81 763,406
2021-09-22 $22.45 $22.89 $22.08 $22.60 $22.60 1,257,628
2021-09-21 $21.83 $22.45 $21.62 $22.39 $22.39 1,562,399
2021-09-20 $20.82 $21.88 $20.64 $21.85 $21.85 1,355,326
2021-09-17 $21.51 $21.77 $20.88 $21.39 $21.39 1,111,217
2021-09-16 $20.45 $21.78 $20.26 $21.56 $21.56 1,705,656
2021-09-15 $19.72 $20.41 $19.61 $20.00 $20.00 905,738
2021-09-14 $20.48 $20.56 $19.67 $19.72 $19.72 815,185
2021-09-13 $20.96 $21.12 $20.33 $20.34 $20.34 656,026
2021-09-10 $21.71 $22.00 $20.89 $20.89 $20.89 481,925
2021-09-09 $21.04 $21.83 $20.92 $21.59 $21.59 586,579
2021-09-08 $21.95 $21.99 $20.86 $21.10 $21.10 780,786
2021-09-07 $21.59 $22.17 $21.53 $21.85 $21.85 518,125
2021-09-03 $21.11 $21.62 $21.02 $21.54 $21.54 337,372
2021-09-02 $21.17 $21.49 $21.15 $21.23 $21.23 295,544
2021-09-01 $21.00 $21.34 $20.79 $21.18 $21.18 665,460
2021-08-31 $21.46 $21.70 $20.71 $20.95 $20.95 454,908
2021-08-30 $21.41 $21.68 $21.12 $21.51 $21.51 300,718
2021-08-27 $21.14 $21.59 $21.14 $21.39 $21.39 343,071
2021-08-26 $21.40 $21.62 $21.09 $21.18 $21.18 374,926
2021-08-25 $21.53 $22.08 $21.35 $21.47 $21.47 461,344
2021-08-24 $20.68 $21.64 $20.59 $21.58 $21.58 586,274
2021-08-23 $20.50 $20.88 $20.24 $20.70 $20.70 446,223
2021-08-20 $20.37 $20.92 $20.27 $20.39 $20.39 689,767
2021-08-19 $20.90 $21.21 $20.02 $20.41 $20.41 721,250
2021-08-18 $20.91 $21.36 $20.62 $21.05 $21.05 574,587
2021-08-17 $21.87 $21.99 $20.97 $21.06 $21.06 999,097
2021-08-16 $22.35 $22.42 $21.81 $22.11 $22.11 615,350
2021-08-13 $21.97 $22.56 $21.65 $22.54 $22.54 425,290
2021-08-12 $21.56 $22.37 $21.38 $21.95 $21.95 512,548
2021-08-11 $21.90 $22.05 $21.48 $21.57 $21.57 523,833
2021-08-10 $21.99 $22.34 $21.54 $21.98 $21.98 482,582
2021-08-09 $22.66 $22.86 $22.03 $22.04 $22.04 893,435
2021-08-06 $23.00 $23.11 $22.26 $22.79 $22.79 533,437
2021-08-05 $23.25 $23.61 $22.63 $22.70 $22.70 582,698
2021-08-04 $23.60 $23.86 $23.08 $23.29 $23.29 430,046
2021-08-03 $22.74 $24.02 $21.76 $23.97 $23.97 1,121,532
2021-08-02 $24.30 $24.96 $22.36 $22.65 $22.65 1,641,641
2021-07-30 $24.30 $25.11 $24.02 $24.09 $24.09 1,140,871
2021-07-29 $23.83 $24.53 $23.80 $24.26 $24.26 382,857
2021-07-28 $24.25 $24.99 $23.75 $23.76 $23.76 407,791
2021-07-27 $23.98 $24.48 $23.50 $24.34 $24.34 633,535
2021-07-26 $24.27 $24.49 $23.92 $23.92 $23.92 561,400
2021-07-23 $23.96 $24.33 $23.66 $24.19 $24.19 660,710
2021-07-22 $23.91 $24.06 $23.51 $23.88 $23.88 438,774
2021-07-21 $24.02 $24.53 $23.73 $23.97 $23.97 593,896
2021-07-20 $23.10 $23.85 $22.91 $23.62 $23.62 871,136
2021-07-19 $22.16 $23.13 $21.79 $23.01 $23.01 879,868
2021-07-16 $23.01 $23.11 $22.50 $22.60 $22.60 671,844
2021-07-15 $22.76 $23.31 $22.46 $22.69 $22.69 487,138
2021-07-14 $23.39 $23.64 $22.74 $22.86 $22.86 439,566
2021-07-13 $24.01 $24.14 $23.48 $23.51 $23.51 584,352
2021-07-12 $24.17 $24.41 $24.01 $24.20 $24.20 671,146
2021-07-09 $24.31 $24.58 $23.88 $24.30 $24.30 287,720
2021-07-08 $24.10 $24.46 $23.47 $24.13 $24.13 473,269
2021-07-07 $24.70 $24.97 $23.82 $24.49 $24.49 672,045
2021-07-06 $25.72 $25.81 $24.46 $24.92 $24.92 1,137,859
2021-07-02 $26.48 $26.55 $25.55 $25.60 $25.60 776,933
2021-07-01 $26.10 $26.41 $25.55 $26.41 $26.41 408,086
2021-06-30 $25.32 $26.25 $25.32 $26.02 $26.02 897,236
2021-06-29 $24.92 $25.60 $24.11 $25.56 $25.56 1,027,263
2021-06-28 $24.77 $24.99 $23.97 $24.50 $24.50 547,267
2021-06-25 $25.07 $25.18 $24.40 $24.73 $24.73 2,548,591
2021-06-24 $24.67 $25.68 $24.61 $25.02 $25.02 609,005
2021-06-23 $24.48 $24.79 $24.24 $24.66 $24.66 304,414
2021-06-22 $24.82 $25.00 $24.15 $24.49 $24.49 254,404
2021-06-21 $23.80 $24.80 $23.46 $24.69 $24.69 762,890
2021-06-18 $24.25 $24.86 $23.56 $23.68 $23.68 2,826,777
2021-06-17 $24.27 $25.25 $23.57 $24.25 $24.25 820,921
2021-06-16 $23.39 $24.43 $23.30 $24.21 $24.21 828,532
2021-06-15 $23.82 $24.04 $23.18 $23.42 $23.42 509,504
2021-06-14 $23.16 $24.34 $22.75 $23.84 $23.84 1,012,093
2021-06-11 $23.85 $24.02 $22.99 $23.15 $23.15 549,940
2021-06-10 $24.04 $24.25 $23.58 $23.67 $23.67 598,532
2021-06-09 $24.50 $24.80 $23.77 $24.10 $24.10 385,850
2021-06-08 $23.81 $24.71 $23.34 $24.41 $24.41 553,058
2021-06-07 $24.70 $24.70 $23.76 $23.87 $23.87 401,712
2021-06-04 $24.60 $24.84 $23.92 $24.43 $24.43 497,472
2021-06-03 $25.00 $25.18 $23.85 $24.60 $24.60 374,191
2021-06-02 $26.07 $26.14 $25.00 $25.10 $25.10 308,186
2021-06-01 $25.88 $26.49 $25.52 $26.00 $26.00 400,168
2021-05-28 $25.40 $25.69 $24.90 $25.47 $25.47 278,311
2021-05-27 $25.25 $25.73 $24.78 $25.30 $25.30 292,100
2021-05-26 $24.66 $25.46 $24.54 $25.10 $25.10 388,626
2021-05-25 $24.94 $26.82 $24.35 $24.64 $24.64 1,260,680
2021-05-24 $24.50 $24.75 $24.00 $24.60 $24.60 358,028
2021-05-21 $24.62 $24.83 $23.75 $24.14 $24.14 256,140
2021-05-20 $23.82 $24.66 $23.06 $24.37 $24.37 461,765
2021-05-19 $23.64 $24.19 $23.07 $23.75 $23.75 380,971
2021-05-18 $24.19 $24.46 $23.65 $23.74 $23.74 350,397
2021-05-17 $24.21 $25.67 $24.01 $24.14 $24.14 824,931
2021-05-14 $22.87 $24.75 $22.52 $24.54 $24.54 985,222
2021-05-13 $22.82 $23.18 $22.00 $22.87 $22.87 510,045
2021-05-12 $23.67 $23.98 $22.61 $22.82 $22.82 547,514
2021-05-11 $22.78 $23.92 $22.17 $23.75 $23.75 792,940
2021-05-10 $23.38 $24.67 $23.36 $23.62 $23.62 983,967
2021-05-07 $23.76 $24.49 $22.80 $23.43 $23.43 1,072,439
2021-05-06 $24.63 $24.79 $22.79 $23.73 $23.73 1,390,225
2021-05-05 $22.85 $25.28 $22.32 $24.11 $24.11 5,885,200
2021-05-04 $19.98 $20.19 $19.29 $19.39 $19.39 855,930
2021-05-03 $20.33 $20.35 $19.29 $19.98 $19.98 970,481
2021-04-30 $20.05 $20.50 $19.89 $19.98 $19.98 586,978
2021-04-29 $19.33 $20.14 $19.23 $20.05 $20.05 960,817
2021-04-28 $19.30 $19.84 $18.94 $19.20 $19.20 1,102,590
2021-04-27 $18.05 $19.30 $17.70 $19.16 $19.16 1,246,956
2021-04-26 $17.67 $18.42 $17.25 $18.10 $18.10 1,139,306
2021-04-23 $17.46 $17.75 $17.25 $17.48 $17.48 3,080,465
2021-04-22 $16.99 $17.75 $16.85 $17.08 $17.08 1,750,663
2021-04-21 $16.20 $16.75 $16.12 $16.64 $16.64 683,861
2021-04-20 $16.32 $16.78 $16.05 $16.23 $16.23 583,471
2021-04-19 $16.26 $16.60 $16.17 $16.40 $16.40 501,815
2021-04-16 $16.22 $16.54 $16.19 $16.37 $16.37 406,053
2021-04-15 $16.17 $16.56 $16.13 $16.34 $16.34 733,621
2021-04-14 $16.16 $16.76 $16.06 $16.19 $16.19 911,083
2021-04-13 $16.36 $16.41 $15.84 $16.18 $16.18 738,650
2021-04-12 $16.75 $16.99 $16.30 $16.36 $16.36 796,010
2021-04-09 $17.00 $17.06 $16.72 $16.89 $16.89 1,094,541
2021-04-08 $16.61 $17.03 $16.30 $17.01 $17.01 946,631
2021-04-07 $17.05 $17.12 $16.45 $16.74 $16.74 567,447
2021-04-06 $17.00 $17.19 $16.75 $16.99 $16.99 932,541
2021-04-05 $17.01 $17.38 $16.87 $17.04 $17.04 777,801
2021-04-01 $16.75 $16.97 $16.70 $16.95 $16.95 723,638
2021-03-31 $16.50 $16.96 $16.41 $16.88 $16.88 1,166,657
2021-03-30 $16.05 $16.54 $15.78 $16.49 $16.49 1,180,048
2021-03-29 $15.70 $16.35 $15.61 $16.00 $16.00 1,062,209
2021-03-26 $15.88 $16.58 $15.65 $16.02 $16.02 520,331
2021-03-25 $16.64 $16.64 $15.84 $16.00 $16.00 1,349,947
2021-03-24 $17.11 $17.11 $16.60 $16.73 $16.73 221,642
2021-03-23 $16.80 $17.00 $16.58 $17.00 $17.00 250,295
2021-03-22 $17.02 $17.37 $16.61 $16.88 $16.88 387,316
2021-03-19 $17.05 $17.84 $16.92 $17.00 $17.00 888,261
2021-03-18 $16.80 $17.98 $16.78 $17.09 $17.09 4,649,131
2021-03-17 $16.99 $17.10 $16.74 $16.74 $16.74 1,111,629
2021-03-16 $17.20 $17.50 $16.86 $16.90 $16.90 1,411,050
2021-03-15 $17.16 $17.50 $16.76 $17.07 $17.07 1,736,065
2021-03-12 $17.00 $17.75 $16.62 $17.00 $17.00 10,633,945

Hayward Holdings Inc (HAYW) News Headlines

Recent Hayward Holdings Inc (HAYW) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.