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 | -0.0066 | -0.0679949724929 | 9.7066 | 9.7066 | 9.7 | 1983 | 9.7 | CS |
| 4 | -1 | -9.34579439252 | 10.7 | 10.7 | 9.48 | 5785 | 9.95004322 | CS |
| 12 | -1.5275 | -13.6049877533 | 11.2275 | 11.96 | 9.48 | 21307 | 10.69822955 | CS |
| 26 | -2.375 | -19.66873706 | 12.075 | 12.999 | 9.48 | 11298 | 10.86611867 | CS |
| 52 | 0.05 | 0.518134715026 | 9.65 | 12.999 | 9.48 | 8171 | 10.65818396 | CS |
| 156 | -2.4 | -19.8347107438 | 12.1 | 12.999 | 5.3 | 4222 | 10.18577754 | CS |
| 260 | 1.12 | 13.0536130536 | 8.58 | 13.55 | 4.52 | 3966 | 9.71866966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 9.2246 | -0.48 | -4.90 | 9.2246 | 9.2246 | 9.2246 | 4000 |
| 1736374980 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1736288580 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1736202180 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1735942980 | 9.7 | -0.02 | -0.21 | 9.7066 | 9.7066 | 9.7 | 1983 |
| 1735856700 | 9.72 | 0.24 | 2.53 | 9.72 | 9.72 | 9.72 | 15000 |
| 1735684020 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1735597620 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1735338420 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1735252020 | 9.48 | -1.22 | -11.40 | 9.48 | 9.48 | 9.48 | 550 |
| 1735079340 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734992940 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734733740 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734647340 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734560940 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734474540 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734388140 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734128940 | 10.7 | 0.04 | 0.38 | 10.7 | 10.7 | 10.7 | 5607 |
| 1734042180 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1733955780 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1733869380 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1733782980 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1733523780 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1733437380 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1733350980 | 10.66 | 0 | 0.00 | 10.7 | 11 | 10.66 | 8552 |
| 1733264700 | 10.66 | 0.36 | 3.50 | 10.66 | 10.66 | 10.66 | 132 |
| 1733178540 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1732919340 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1732746540 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1732660140 | 10.3 | -0.1 | -0.91 | 10.29 | 10.3 | 10.29 | 15455 |
| 1732573560 | 10.395 | -0.16 | -1.47 | 10.45 | 10.45 | 10 | 4064 |
| 1732314000 | 10.55 | 0.11 | 1.05 | 10.32 | 10.66 | 10.32 | 29235 |
| 1732227600 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1732141200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1732054800 | 10.44 | 0.05 | 0.48 | 10.44 | 10.44 | 10.44 | 100 |
| 1731968640 | 10.39 | -0.11 | -1.05 | 10.39 | 10.39 | 10.39 | 50000 |
| 1731709260 | 10.5 | 0.02 | 0.19 | 10.5 | 10.5 | 10.5 | 100000 |
| 1731622800 | 10.48 | -0.22 | -2.06 | 10.65 | 10.65 | 10.48 | 1168 |
| 1731536400 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1731450000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1731363600 | 10.7 | -0.01 | -0.09 | 10.7 | 10.7 | 10.7 | 7730 |
| 1731104400 | 10.71 | -0.43 | -3.86 | 10.75 | 10.75 | 10.71 | 80360 |
| 1731018480 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1730932080 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1730845680 | 11.14 | 0.12 | 1.07 | 11.14 | 11.14 | 11.14 | 19570 |
| 1730759160 | 11.0222 | -0.94 | -7.84 | 11.0222 | 11.0222 | 11.0222 | 1157 |
| 1730496300 | 11.96 | 0 | 0.00 | 11.96 | 11.96 | 11.96 | 0 |
| 1730409900 | 11.96 | 0 | 0.00 | 11.96 | 11.96 | 11.96 | 0 |
| 1730323500 | 11.96 | 0.62 | 5.47 | 11.96 | 11.96 | 11.96 | 135 |
| 1730237160 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1730150760 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1729891560 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1729805160 | 11.34 | 0.11 | 1.00 | 11.34 | 11.34 | 11.34 | 85000 |
| 1729718940 | 11.2275 | -0.32 | -2.79 | 11.2275 | 11.2275 | 11.2275 | 340 |
| 1729632000 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1729545600 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1729286400 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1729200000 | 11.55 | -0.85 | -6.85 | 11.55 | 11.55 | 11.55 | 2167 |
| 1729114020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1729027620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1728941220 | 12.4 | 1.15 | 10.22 | 12.15 | 12.4 | 12.15 | 978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
