Advertisement
Howden Joinery Group Plc (HWDJF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 12.15 | 12.15 | 12.15 | 10.55 | 10.55 | 100 |
| Nov 21, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Nov 20, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Nov 19, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Nov 18, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 50,000 |
| Nov 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100,000 |
| Nov 14, 2024 | 10.65 | 10.65 | 10.48 | 10.48 | 10.48 | 1,168 |
| Nov 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Nov 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Nov 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7,730 |
| Nov 08, 2024 | 10.75 | 10.75 | 10.71 | 10.71 | 10.71 | 80,360 |
| Nov 07, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Nov 06, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Nov 05, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 19,570 |
| Nov 04, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,157 |
| Nov 01, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Oct 31, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Oct 30, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 135 |
| Oct 29, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Oct 28, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Oct 25, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Oct 24, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 85,000 |
| Oct 23, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 340 |
| Oct 22, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Oct 21, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Oct 18, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Oct 17, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2,167 |
| Oct 17, 2024 | 0.049 Dividend | |||||
| Oct 16, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - |
| Oct 15, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - |
| Oct 14, 2024 | 12.15 | 12.40 | 12.15 | 12.40 | 12.35 | 978 |
| Oct 11, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.21 | 106 |
| Oct 10, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.59 | 48,400 |
| Oct 09, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | 3,500 |
| Oct 08, 2024 | 11.96 | 12.00 | 11.64 | 11.74 | 11.70 | 11,225 |
| Oct 07, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Oct 04, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Oct 03, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Oct 02, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Oct 01, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Sep 30, 2024 | 12.56 | 12.60 | 12.56 | 12.60 | 12.55 | 695 |
| Sep 27, 2024 | 12.35 | 12.35 | 11.90 | 11.90 | 11.85 | 1,041 |
| Sep 26, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | - |
| Sep 25, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | - |
| Sep 24, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | - |
| Sep 23, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | - |
| Sep 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | 519 |
| Sep 19, 2024 | 12.56 | 12.56 | 12.40 | 12.40 | 12.35 | 843 |
| Sep 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | - |
| Sep 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | 165 |
| Sep 16, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | - |
| Sep 13, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | - |
| Sep 12, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | - |
| Sep 11, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | - |
| Sep 10, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | 5,000 |
| Sep 09, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.40 | - |
| Sep 06, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.40 | 360 |
| Sep 05, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.30 | - |
| Sep 04, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.30 | 589 |
| Sep 03, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Aug 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Aug 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Aug 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Aug 27, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Aug 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | 298 |
| Aug 23, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | - |
| Aug 22, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | - |
| Aug 21, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | - |
| Aug 20, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | - |
| Aug 19, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | - |
| Aug 16, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | - |
| Aug 15, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | - |
| Aug 14, 2024 | 11.42 | 11.42 | 11.38 | 11.38 | 11.33 | 1,003 |
| Aug 13, 2024 | 11.22 | 11.27 | 11.22 | 11.27 | 11.23 | 360 |
| Aug 12, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
| Aug 09, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
| Aug 08, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
| Aug 07, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
| Aug 06, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
| Aug 05, 2024 | 10.84 | 11.18 | 10.84 | 11.18 | 11.14 | 2,161 |
| Aug 02, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.53 | 616 |
| Aug 01, 2024 | 12.00 | 12.00 | 11.65 | 11.65 | 11.60 | 423 |
| Jul 31, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | - |
| Jul 30, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | - |
| Jul 29, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | - |
| Jul 26, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | - |
| Jul 25, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | - |
| Jul 24, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | 195 |
| Jul 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - |
| Jul 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - |
| Jul 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - |
| Jul 18, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - |
| Jul 17, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - |
| Jul 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | 1,058 |
| Jul 15, 2024 | 12.07 | 12.07 | 12.00 | 12.00 | 11.95 | 590 |
| Jul 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | - |
| Jul 11, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | - |
| Jul 10, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | - |
| Jul 09, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 480 |
| Jul 08, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.