Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Howden Joinery Group Plc (OP: HWDJF )

11.57 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 11.57 0 -0.36(-3.06%)
May 21, 2024 11.93 1 +0.10(+0.81%)
May 16, 2024 11.83 0 +0.40(+3.50%)
May 14, 2024 11.43 0 -0.10(-0.83%)
May 10, 2024 11.53 0 +0.21(+1.90%)
May 09, 2024 11.32 11.32 11.32 11.32 380 -0.01(-0.08%)
May 07, 2024 11.32 0 +0.40(+3.70%)
Apr 29, 2024 10.92 0 +0.02(+0.18%)
Apr 26, 2024 10.90 10.90 10.90 10.90 555 +0.13(+1.24%)
Apr 25, 2024 10.87 10.87 10.77 10.77 48,318 +0.54(+5.26%)
Apr 22, 2024 10.23 0 -0.37(-3.52%)
Apr 16, 2024 10.60 8,000 -0.27(-2.47%)
Apr 12, 2024 10.87 0 -0.48(-4.21%)
Apr 05, 2024 11.35 0 +0.24(+2.18%)
Apr 02, 2024 11.11 0 -0.79(-6.66%)
Apr 01, 2024 11.90 11.90 11.90 11.90 1,083 +0.85(+7.69%)
Mar 28, 2024 11.05 11.05 11.05 11.05 350 -0.51(-4.41%)
Mar 27, 2024 11.56 11.56 11.56 11.56 941 +0.76(+7.04%)
Mar 22, 2024 10.80 0 -0.25(-2.26%)
Mar 20, 2024 11.05 0 -0.10(-0.88%)
Mar 18, 2024 11.15 27 -0.08(-0.69%)
Mar 14, 2024 11.22 0 -0.08(-0.66%)
Mar 12, 2024 11.30 0 +0.28(+2.54%)
Mar 11, 2024 11.02 11.02 11.02 11.02 10,432 +0.22(+2.04%)
Mar 08, 2024 10.80 10.80 10.80 10.80 261 -0.40(-3.57%)
Mar 07, 2024 11.20 11.20 11.20 11.20 1,006 +0.42(+3.90%)
Mar 06, 2024 10.78 10.78 10.78 10.78 423 +0.18(+1.70%)
Mar 04, 2024 10.60 0 +1.08(+11.33%)
Feb 28, 2024 9.521 0 -0.40(-4.02%)
Feb 20, 2024 9.920 13,000 -0.20(-1.98%)
Feb 12, 2024 10.12 0 +0.44(+4.55%)
Feb 09, 2024 9.680 9.680 9.680 9.680 688 +0.04(+0.41%)
Feb 07, 2024 9.640 0 -0.47(-4.65%)
Feb 06, 2024 9.911 10.11 9.911 10.11 8,602 +0.22(+2.25%)
Feb 05, 2024 9.888 9.888 9.888 9.888 321 -0.29(-2.87%)
Feb 01, 2024 10.18 0 +0.15(+1.50%)
Jan 29, 2024 10.03 0 -0.27(-2.62%)
Jan 25, 2024 10.30 0 +0.31(+3.10%)
Jan 23, 2024 9.990 0 +0.01(+0.10%)
Jan 22, 2024 9.980 9.980 9.980 9.980 422 +0.17(+1.73%)
Jan 19, 2024 9.810 9.810 9.810 9.810 36,000 +0.06(+0.62%)
Jan 17, 2024 9.750 0 +0.20(+2.09%)
Jan 11, 2024 9.550 0 -0.11(-1.14%)
Jan 10, 2024 9.650 9.660 9.650 9.660 853 -0.25(-2.54%)
Jan 09, 2024 9.912 9.912 9.912 9.912 327 -0.78(-7.26%)
Dec 27, 2023 10.69 0 +0.05(+0.51%)
Dec 22, 2023 10.63 0 +0.53(+5.28%)
Dec 20, 2023 10.10 0 -0.13(-1.28%)
Dec 18, 2023 10.23 57 +0.53(+5.48%)
Dec 11, 2023 9.700 0 +0.47(+5.09%)
Dec 06, 2023 9.230 0 +0.44(+5.01%)
Nov 28, 2023 8.790 0 +0.19(+2.17%)
Nov 21, 2023 8.604 0 +0.10(+1.22%)
Nov 15, 2023 8.500 0 +0.20(+2.41%)
Nov 14, 2023 8.300 8.300 8.300 8.300 150 +0.74(+9.79%)
Nov 10, 2023 7.560 0 -0.04(-0.53%)
Nov 08, 2023 7.600 0 -0.17(-2.19%)
Oct 27, 2023 7.771 0 +0.30(+4.02%)
Oct 25, 2023 7.470 0 -0.16(-2.10%)
Oct 23, 2023 7.630 0 -0.15(-1.90%)
Oct 19, 2023 7.778 0 -0.17(-2.16%)
Oct 18, 2023 7.950 7.950 7.950 7.950 100 -0.01(-0.13%)
Oct 12, 2023 7.960 0 -0.59(-6.90%)
Oct 11, 2023 8.520 8.550 8.520 8.550 525 -0.04(-0.41%)
Oct 03, 2023 8.585 0 -0.41(-4.61%)
Sep 29, 2023 9.000 0 +0.13(+1.47%)
Sep 28, 2023 8.880 9.040 8.870 8.870 1,483 -0.23(-2.47%)
Sep 25, 2023 9.095 16,700 -0.08(-0.93%)
Sep 21, 2023 9.180 0 -0.10(-1.08%)
Sep 14, 2023 9.280 0 +0.13(+1.42%)
Sep 12, 2023 9.150 0 -0.15(-1.61%)
Sep 11, 2023 9.300 9.300 9.300 9.300 2,910 +0.22(+2.42%)
Sep 08, 2023 9.080 9.080 9.080 9.080 125 -0.28(-3.03%)
Sep 06, 2023 9.364 0 +0.66(+7.63%)
Aug 28, 2023 8.700 0 -0.19(-2.12%)
Aug 25, 2023 8.888 8.888 8.888 8.888 472 -0.31(-3.39%)
Aug 21, 2023 9.200 0 -0.28(-2.99%)
Aug 14, 2023 9.484 0 +0.04(+0.40%)
Aug 01, 2023 9.446 0 +0.25(+2.67%)
Jul 27, 2023 9.200 0 +0.13(+1.43%)
Jul 21, 2023 9.070 0 +0.52(+6.08%)
Jul 13, 2023 8.550 0 +0.55(+6.88%)
Jul 06, 2023 8.000 0 -0.22(-2.68%)
Jul 05, 2023 8.200 8.220 8.200 8.220 1,800 +0.02(+0.24%)
Jul 03, 2023 8.200 8.200 8.200 8.200 2,053 +0.00(+0.00%)
Jun 30, 2023 8.200 8.200 8.200 8.200 369 +0.04(+0.54%)
Jun 21, 2023 8.156 0 -0.43(-5.05%)
Jun 20, 2023 8.530 8.590 8.530 8.590 210 -0.21(-2.44%)
Jun 14, 2023 8.805 0 +0.46(+5.45%)
Jun 12, 2023 8.350 0 +0.15(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.