tiprankstipranks
Trending News
More News >
Howden Joinery Group PLC (GB:HWDN)
LSE:HWDN
UK Market
Advertisement

Howden Joinery (HWDN) Historical Prices

Compare
82 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 08, 2025
867.50
867.50
859.00
864.00
864.00
0.00%
1,001,554
0.58
Aug 07, 2025
861.00
864.00
850.50
864.00
864.00
+0.70%
1,333,548
0.78
Aug 06, 2025
864.50
866.50
852.00
858.00
858.00
+0.06%
1,272,202
0.74
Aug 05, 2025
857.00
865.00
855.50
857.50
857.50
+0.18%
1,452,165
0.84
Aug 04, 2025
865.50
867.50
856.00
856.00
856.00
-0.70%
1,309,370
0.76
Aug 01, 2025
870.00
879.50
858.50
862.00
862.00
-2.05%
1,107,799
0.64
Jul 31, 2025
890.00
891.50
880.00
880.00
880.00
-0.79%
1,873,254
1.09
Jul 30, 2025
893.00
896.58
880.20
887.00
887.00
-0.84%
1,018,961
0.59
Jul 29, 2025
901.50
909.00
893.00
894.50
894.50
-0.67%
3,065,718
1.73
Jul 28, 2025
925.00
925.50
898.50
900.50
900.50
-1.53%
1,657,951
0.94
Jul 25, 2025
907.00
923.50
895.00
914.50
914.50
+0.49%
2,399,192
1.35
Jul 24, 2025
915.00
939.85
895.00
910.00
910.00
+8.92%
6,744,380
4.01
Jul 23, 2025
836.50
841.00
828.00
835.50
835.50
+0.18%
3,846,466
2.34
Jul 22, 2025
824.00
836.00
822.00
834.00
834.00
+0.48%
1,655,145
1.01
Jul 21, 2025
825.00
835.50
825.00
830.00
830.00
0.00%
2,448,229
1.52
Jul 18, 2025
824.00
833.50
822.00
830.00
830.00
+1.28%
1,064,920
0.65
Jul 17, 2025
825.50
825.50
812.00
819.50
819.50
+0.61%
1,733,673
1.07
Jul 16, 2025
810.00
816.50
810.00
814.50
814.50
-0.24%
1,524,982
0.95
Jul 15, 2025
818.50
828.50
810.00
816.50
816.50
+0.18%
2,014,330
1.27
Jul 14, 2025
813.00
824.00
813.00
815.00
815.00
-0.49%
2,570,055
1.62
Jul 11, 2025
828.00
830.00
815.50
819.00
819.00
-1.44%
1,996,532
1.26
Jul 10, 2025
829.00
831.04
810.00
831.00
831.00
+0.67%
2,649,168
1.68
Jul 09, 2025
832.50
837.50
823.00
825.50
825.50
-0.12%
777,218
0.47
Jul 08, 2025
818.50
826.50
810.50
826.50
826.50
+0.85%
1,320,700
0.79
Jul 07, 2025
828.50
829.50
813.00
819.50
819.50
-1.44%
2,047,789
1.24
Jul 04, 2025
843.50
845.00
831.50
831.50
831.50
-2.06%
787,819
0.47
Jul 03, 2025
849.00
850.00
838.50
849.00
849.00
+1.80%
1,572,853
0.95
Jul 02, 2025
869.00
869.00
823.50
834.00
834.00
-3.70%
2,261,482
1.38
Jul 01, 2025
854.00
866.00
850.35
866.00
866.00
+1.17%
1,102,144
0.67
Jun 30, 2025
869.00
872.50
856.00
856.00
856.00
-1.55%
644,900
0.39
Jun 27, 2025
860.50
871.50
858.50
869.50
869.50
+0.81%
1,132,326
0.69
Jun 26, 2025
834.00
862.76
832.00
862.50
862.50
+3.73%
1,661,552
1.00
Jun 25, 2025
840.50
841.50
831.50
831.50
831.50
-0.95%
1,347,229
0.81
Jun 24, 2025
847.00
852.00
838.48
839.50
839.50
+0.12%
1,390,528
0.83
Jun 23, 2025
841.50
847.50
836.00
838.50
838.50
-0.89%
1,411,903
0.81
Jun 20, 2025
875.50
875.50
846.00
846.00
846.00
-1.11%
3,092,949
1.82
Jun 19, 2025
853.50
862.50
847.00
855.50
855.50
+0.35%
1,131,938
0.67
Jun 18, 2025
871.50
874.00
840.00
852.50
852.50
-2.57%
2,247,933
1.34
Jun 17, 2025
875.50
883.00
874.00
875.00
875.00
-0.79%
968,244
0.58
Jun 16, 2025
872.50
884.00
871.00
882.00
882.00
+1.09%
991,006
0.59
Jun 13, 2025
869.00
875.00
866.50
872.50
872.50
-0.91%
1,121,064
0.67
Jun 12, 2025
869.00
881.50
862.50
880.50
880.50
+0.74%
2,098,524
1.26
Jun 11, 2025
875.50
884.50
870.50
874.00
874.00
-0.17%
1,002,315
0.60
Jun 10, 2025
859.50
879.50
859.50
875.50
875.50
+1.86%
1,403,224
0.84
Jun 09, 2025
856.50
859.50
849.50
859.50
859.50
+1.06%
685,488
0.41
Jun 06, 2025
842.00
854.50
842.00
850.50
850.50
+0.95%
1,036,318
0.58
Jun 05, 2025
858.00
860.00
842.50
842.50
842.50
-1.58%
1,773,898
1.00
Jun 04, 2025
861.00
866.00
855.00
856.00
856.00
-0.35%
2,445,008
1.39
Jun 03, 2025
861.00
868.00
855.50
859.00
859.00
-0.29%
992,184
0.54
Jun 02, 2025
859.00
871.00
854.50
861.50
861.50
+0.12%
996,533
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis