Howden Joinery Group Plc (HWDJF)
OTCMKTS · Delayed Price · Currency is USD
10.62
0.00 (0.00%)
Mar 26, 2026, 9:30 AM EST
HWDJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2.96% | 7,680 |
| Mar 20, 2026 | 10.07 | 10.31 | 10.07 | 10.31 | 10.31 | -8.27% | 6,350 |
| Mar 16, 2026 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 3.69% | 6,000 |
| Mar 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -7.43% | 100 |
| Mar 9, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.83% | 240 |
| Mar 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.47% | 1,045 |
| Mar 5, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -2.35% | 230 |
| Mar 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.21% | 635 |
| Feb 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 5.87% | 1,000 |
| Feb 9, 2026 | 11.05 | 11.50 | 11.05 | 11.50 | 11.50 | - | 7,783 |
| Feb 6, 2026 | 11.40 | 11.58 | 11.33 | 11.50 | 11.50 | 0.44% | 6,403 |
| Feb 3, 2026 | 11.60 | 11.67 | 11.45 | 11.45 | 11.45 | 1.15% | 303,794 |
| Jan 29, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.78% | 2,557 |
| Jan 27, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 3.64% | 138 |
| Jan 26, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -4.39% | 2,097 |
| Jan 23, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.72% | 184 |
| Jan 21, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.85% | 544 |
| Jan 20, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.99% | 185 |
| Jan 15, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.55% | 789 |
| Jan 13, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.61% | 2,790 |
| Jan 9, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 3.99% | 15,000 |
| Jan 5, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.82% | 871 |
| Jan 2, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% | 7,960 |
| Dec 30, 2025 | 11.41 | 11.41 | 11.32 | 11.32 | 11.32 | 3.19% | 3,137 |
| Dec 23, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -4.19% | 569 |
| Dec 22, 2025 | 11.13 | 11.45 | 11.13 | 11.45 | 11.45 | 1.78% | 1,800 |
| Dec 8, 2025 | 10.80 | 11.25 | 10.80 | 11.25 | 11.25 | 1.67% | 3,725 |
| Dec 4, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.45% | 416 |
| Nov 20, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 8.00% | 2,119 |
| Nov 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.68% | 500 |
| Nov 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -4.15% | 1,094 |
| Nov 10, 2025 | 10.78 | 10.79 | 10.72 | 10.72 | 10.72 | -3.34% | 4,395 |
| Nov 6, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -6.41% | 120 |
| Nov 3, 2025 | 11.34 | 11.85 | 11.34 | 11.85 | 11.85 | 7.63% | 550 |
| Oct 31, 2025 | 11.04 | 11.04 | 11.01 | 11.01 | 11.01 | -7.48% | 1,750 |
| Oct 30, 2025 | 11.86 | 11.90 | 11.86 | 11.90 | 11.90 | 6.73% | 403 |
| Oct 29, 2025 | 11.19 | 11.19 | 11.15 | 11.15 | 11.15 | -4.98% | 531 |
| Oct 27, 2025 | 11.83 | 12.00 | 11.73 | 11.73 | 11.73 | 4.77% | 4,784 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.28% | 274 |
| Oct 22, 2025 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | 2.34% | 1,899 |
| Oct 21, 2025 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | -0.65% | 605 |
| Oct 13, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.70 | -0.28% | 250 |
| Oct 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | -2.70% | 3,250 |
| Oct 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | -0.22% | 5,755 |
| Oct 6, 2025 | 11.08 | 11.13 | 11.08 | 11.13 | 11.06 | -1.55% | 450 |
| Oct 2, 2025 | 11.13 | 11.30 | 10.75 | 11.30 | 11.23 | 3.31% | 1,963 |
| Oct 1, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.87 | -3.42% | 790 |
| Sep 30, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | 1.66% | 510 |