Howden Joinery Group PLC (PK) (HWDJF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.9709 | 10.9709 | 10.9709 | 750 | 10.9709 | CS |
| 4 | -0.5946 | -5.14115256582 | 11.5655 | 11.8076 | 10.9709 | 557 | 11.29904729 | CS |
| 12 | -0.3791 | -3.34008810573 | 11.35 | 11.93 | 10.23 | 4072 | 10.93166349 | CS |
| 26 | 0.2831 | 2.6488145362 | 10.6878 | 11.93 | 9.52 | 6070 | 10.29452384 | CS |
| 52 | 2.7709 | 33.7914634146 | 8.2 | 11.93 | 7.47 | 4116 | 9.89998232 | CS |
| 156 | -0.1291 | -1.16306306306 | 11.1 | 13.55 | 5.3 | 2447 | 9.59909546 | CS |
| 260 | 4.5659 | 71.2864949258 | 6.405 | 13.55 | 4.52 | 3540 | 8.74931939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 10.9709 | -0 | -0.01 | 10.9709 | 10.9709 | 10.9709 | 750 |
| 1719264300 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1719005100 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1718918700 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1718745900 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1718659500 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1718400300 | 10.9725 | -0.84 | -7.07 | 10.9725 | 10.9725 | 10.9725 | 490 |
| 1718314200 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1718227800 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1718141400 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1718055000 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1717795800 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1717709400 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1717622460 | 11.8076 | 0.24 | 2.09 | 11.675 | 11.8076 | 11.675 | 589 |
| 1717536540 | 11.5655 | 0 | 0.00 | 11.5655 | 11.5655 | 11.5655 | 0 |
| 1717450140 | 11.5655 | 0 | 0.00 | 11.5655 | 11.5655 | 11.5655 | 0 |
| 1717190940 | 11.5655 | 0 | 0.00 | 11.5655 | 11.5655 | 11.5655 | 0 |
| 1717104540 | 11.5655 | -0.36 | -3.06 | 11.5655 | 11.5655 | 11.5655 | 400 |
| 1717018140 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716931740 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716586140 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716499740 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716413340 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716326940 | 11.93 | 0.1 | 0.81 | 11.93 | 11.93 | 11.93 | 1000 |
| 1716240540 | 11.8345 | 0 | 0.00 | 11.8345 | 11.8345 | 11.8345 | 0 |
| 1715981340 | 11.8345 | 0 | 0.00 | 11.8345 | 11.8345 | 11.8345 | 0 |
| 1715894940 | 11.8345 | 0.4 | 3.50 | 11.8345 | 11.8345 | 11.8345 | 1080 |
| 1715808540 | 11.4338 | 0 | 0.00 | 11.4338 | 11.4338 | 11.4338 | 0 |
| 1715722140 | 11.4338 | -0.1 | -0.83 | 11.3894 | 11.4338 | 11.3894 | 324 |
| 1715635200 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1715376000 | 11.53 | 0.21 | 1.90 | 11.6005 | 11.6005 | 11.45 | 10200 |
| 1715289720 | 11.3155 | -0.01 | -0.08 | 11.3155 | 11.3155 | 11.3155 | 380 |
| 1715203740 | 11.3248 | 0 | 0.00 | 11.3248 | 11.3248 | 11.3248 | 0 |
| 1715117340 | 11.3248 | 0.4 | 3.70 | 11.3248 | 11.3248 | 11.3248 | 286 |
| 1715031000 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714771800 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714685400 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714599000 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714512600 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714425720 | 10.9209 | 0.02 | 0.18 | 10.9209 | 10.9209 | 10.9209 | 200 |
| 1714166580 | 10.9015 | 0.13 | 1.24 | 10.9015 | 10.9015 | 10.9015 | 555 |
| 1714080300 | 10.7682 | 0.54 | 5.26 | 10.874682 | 10.874682 | 10.7682 | 48318 |
| 1713994140 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1713907740 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1713821340 | 10.23 | -0.37 | -3.52 | 10.23 | 10.23 | 10.23 | 100 |
| 1713562140 | 10.6037 | 0 | 0.00 | 10.6037 | 10.6037 | 10.6037 | 0 |
| 1713475740 | 10.6037 | 0 | 0.00 | 10.6037 | 10.6037 | 10.6037 | 0 |
| 1713389340 | 10.6037 | 0 | 0.00 | 10.6037 | 10.6037 | 10.6037 | 0 |
| 1713302940 | 10.6037 | -0.27 | -2.47 | 10.6037 | 10.6037 | 10.6037 | 4121 |
| 1713216360 | 10.8722 | 0 | 0.00 | 10.8722 | 10.8722 | 10.8722 | 0 |
| 1712957160 | 10.8722 | -0.48 | -4.21 | 10.8725 | 10.8725 | 10.8722 | 325 |
| 1712870400 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1712784000 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1712697600 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1712611200 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1712352000 | 11.35 | 0.24 | 2.18 | 11.35 | 11.35 | 11.35 | 100 |
| 1712265780 | 11.108 | 0 | 0.00 | 11.108 | 11.108 | 11.108 | 0 |
| 1712179380 | 11.108 | 0 | 0.00 | 11.108 | 11.108 | 11.108 | 0 |
| 1712092980 | 11.108 | -0.79 | -6.66 | 11.108 | 11.108 | 11.108 | 3000 |
| 1712006940 | 11.9 | 0.85 | 7.69 | 11.9 | 11.9 | 11.9 | 1083 |
| 1711660800 | 11.05 | -0.51 | -4.41 | 11.05 | 11.05 | 11.05 | 350 |
| 1711574580 | 11.56 | 0.76 | 7.04 | 11.56 | 11.56 | 11.56 | 941 |
| 1711459800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
