Eastern Housing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 5, 2026	93.00	93.70	91.60	93.20	93.20	0.43%	853,916
Jul 2, 2026	92.30	93.80	92.00	92.80	92.80	0.98%	1,546,265
Jun 30, 2026	89.70	92.30	89.10	91.90	91.90	2.91%	1,064,964
Jun 29, 2026	90.50	90.50	88.50	89.30	89.30	-	282,275
Jun 28, 2026	88.00	89.70	88.00	89.30	89.30	1.59%	381,660
Jun 25, 2026	88.10	88.80	87.40	87.90	87.90	-0.11%	296,720
Jun 24, 2026	88.00	88.80	87.10	88.00	88.00	-	237,583
Jun 23, 2026	88.00	88.70	86.50	88.00	88.00	1.38%	220,764
Jun 22, 2026	86.80	89.20	86.60	86.80	86.80	-1.81%	206,586
Jun 21, 2026	89.10	90.50	88.10	88.40	88.40	-0.56%	229,656
Jun 18, 2026	88.90	89.60	88.10	88.90	88.90	0.91%	302,021
Jun 17, 2026	89.70	89.70	87.80	88.10	88.10	-0.23%	260,169
Jun 16, 2026	88.30	90.80	87.70	88.30	88.30	-1.78%	321,732
Jun 15, 2026	91.60	92.50	89.50	89.90	89.90	-1.75%	488,164
Jun 14, 2026	89.50	92.80	89.40	91.50	91.50	2.35%	876,167
Jun 11, 2026	89.20	90.50	88.30	89.40	89.40	0.68%	533,579
Jun 10, 2026	90.00	90.80	88.40	88.80	88.80	-0.56%	440,114
Jun 9, 2026	89.30	91.70	87.50	89.30	89.30	0.22%	742,127
Jun 8, 2026	90.30	90.80	87.50	89.10	89.10	-1.87%	671,633
Jun 7, 2026	93.00	95.00	89.60	90.80	90.80	-1.52%	1,391,791
Jun 4, 2026	92.20	92.50	86.80	92.20	92.20	5.01%	1,376,333
Jun 3, 2026	85.20	89.10	85.20	87.80	87.80	3.05%	1,199,898
Jun 2, 2026	85.20	86.10	85.00	85.20	85.20	0.24%	380,866
Jun 1, 2026	85.00	86.60	84.00	85.00	85.00	1.19%	842,893
May 24, 2026	83.90	84.40	83.20	84.00	84.00	0.72%	473,902
May 23, 2026	82.00	84.00	82.00	83.40	83.40	1.83%	528,053
May 21, 2026	81.90	82.80	81.00	81.90	81.90	1.24%	437,645
May 20, 2026	82.20	82.40	80.50	80.90	80.90	-1.22%	469,978
May 19, 2026	82.90	83.80	81.50	81.90	81.90	-1.44%	529,193
May 18, 2026	83.70	84.30	82.90	83.10	83.10	-0.36%	323,008
May 17, 2026	84.00	86.60	83.20	83.40	83.40	-0.60%	532,355
May 14, 2026	83.40	87.30	83.00	83.90	83.90	0.84%	1,639,028
May 13, 2026	83.20	83.80	80.90	83.20	83.20	2.59%	526,239
May 12, 2026	80.30	81.70	80.30	81.10	81.10	1.12%	83,131
May 11, 2026	80.20	82.20	79.90	80.20	80.20	-2.91%	324,323
May 10, 2026	84.20	84.20	82.00	82.60	82.60	-0.96%	274,774
May 7, 2026	83.40	84.10	79.10	83.40	83.40	4.64%	810,531
May 6, 2026	79.70	81.50	79.00	79.70	79.70	-1.48%	223,172
May 5, 2026	81.00	81.60	80.60	80.90	80.90	-0.12%	289,811
May 4, 2026	81.80	82.60	80.20	81.00	81.00	0.12%	249,634
May 3, 2026	81.10	82.40	80.10	80.90	80.90	-0.61%	203,456
Apr 30, 2026	81.40	85.00	80.50	81.40	81.40	-3.21%	411,207
Apr 29, 2026	84.10	85.40	83.10	84.10	84.10	0.48%	603,681
Apr 28, 2026	82.10	89.20	81.60	83.70	83.70	3.21%	655,795
Apr 27, 2026	81.40	83.60	80.10	81.10	81.10	-0.61%	547,624
Apr 26, 2026	82.20	83.70	81.30	81.60	81.60	-0.37%	659,880
Apr 23, 2026	81.90	82.60	78.10	81.90	81.90	5.27%	888,845
Apr 22, 2026	77.80	78.10	76.80	77.80	77.80	1.83%	225,297
Apr 21, 2026	77.00	77.30	76.20	76.40	76.40	0.26%	74,219
Apr 20, 2026	77.80	77.90	75.80	76.20	76.20	-0.52%	67,151