ESOTIQ & Henderson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	33.50	34.00	33.40	34.00	34.00	0.59%	1,301
Jan 27, 2026	33.90	34.00	33.20	33.80	33.80	0.60%	1,309
Jan 26, 2026	33.70	34.00	33.60	33.60	33.60	-1.18%	1,496
Jan 23, 2026	34.10	34.30	33.60	34.00	34.00	-	2,026
Jan 22, 2026	34.00	34.10	33.60	34.00	34.00	0.29%	1,937
Jan 21, 2026	33.90	33.90	33.70	33.90	33.90	0.30%	1,259
Jan 20, 2026	33.90	34.00	33.30	33.80	33.80	-0.29%	1,181
Jan 19, 2026	34.00	34.00	33.80	33.90	33.90	-0.29%	1,642
Jan 16, 2026	34.00	34.40	33.80	34.00	34.00	-	3,057
Jan 15, 2026	33.90	34.70	33.80	34.00	34.00	0.29%	2,604
Jan 14, 2026	34.70	34.90	33.80	33.90	33.90	-1.74%	4,626
Jan 13, 2026	35.30	35.30	34.30	34.50	34.50	-1.15%	1,666
Jan 12, 2026	35.00	35.80	34.90	34.90	34.90	1.16%	4,547
Jan 9, 2026	34.50	34.70	34.10	34.50	34.50	0.88%	471
Jan 8, 2026	33.70	34.60	33.50	34.20	34.20	2.09%	2,882
Jan 7, 2026	33.00	33.90	32.90	33.50	33.50	2.13%	13,290
Jan 5, 2026	33.00	33.00	32.50	32.80	32.80	-0.61%	5,447
Jan 2, 2026	33.00	33.00	32.80	33.00	33.00	0.61%	7,983
Dec 30, 2025	32.90	32.90	32.60	32.80	32.80	-0.30%	1,616
Dec 29, 2025	32.80	32.90	32.40	32.90	32.90	0.30%	1,119
Dec 23, 2025	32.80	32.80	32.40	32.80	32.80	-	1,411
Dec 22, 2025	32.50	32.90	32.20	32.80	32.80	0.92%	3,757
Dec 19, 2025	32.30	32.90	32.30	32.50	32.50	0.31%	1,353
Dec 18, 2025	33.00	33.00	32.30	32.40	32.40	-1.82%	4,311
Dec 17, 2025	32.50	33.00	32.40	33.00	33.00	0.61%	657
Dec 16, 2025	32.50	32.90	32.40	32.80	32.80	0.92%	2,003
Dec 15, 2025	33.00	33.00	32.30	32.50	32.50	-2.69%	3,257
Dec 12, 2025	33.40	34.30	32.70	33.40	33.40	-0.30%	6,027
Dec 11, 2025	35.30	35.30	33.40	33.50	33.50	-5.37%	3,483
Dec 10, 2025	35.00	35.60	34.70	35.40	35.40	-1.12%	2,707
Dec 9, 2025	35.70	35.80	35.50	35.80	35.80	0.28%	167
Dec 8, 2025	35.30	35.70	35.10	35.70	35.70	0.28%	312
Dec 5, 2025	35.30	35.90	35.20	35.60	35.60	-0.84%	830
Dec 4, 2025	36.00	36.20	35.40	35.90	35.90	-0.28%	607
Dec 3, 2025	36.30	36.30	35.40	36.00	36.00	-1.10%	665
Dec 2, 2025	36.50	36.50	35.50	36.40	36.40	-0.27%	951
Dec 1, 2025	36.60	36.80	35.60	36.50	36.50	-0.82%	1,057
Nov 28, 2025	36.50	36.80	36.40	36.80	36.80	1.10%	2,424
Nov 27, 2025	35.90	36.40	35.80	36.40	36.40	1.96%	457
Nov 26, 2025	35.60	35.90	35.60	35.70	35.70	-	521
Nov 25, 2025	35.30	35.70	35.20	35.70	35.70	0.85%	1,536
Nov 24, 2025	35.90	35.90	35.10	35.40	35.40	-1.67%	891
Nov 21, 2025	35.50	36.20	35.50	36.00	36.00	-0.28%	135
Nov 20, 2025	36.00	36.20	35.30	36.10	36.10	0.28%	2,944
Nov 19, 2025	35.80	36.20	35.10	36.00	36.00	-	1,164
Nov 18, 2025	36.80	36.90	36.00	36.00	36.00	-2.17%	688
Nov 17, 2025	36.90	36.90	36.10	36.80	36.80	0.27%	1,178
Nov 14, 2025	37.00	37.00	36.70	36.70	36.70	-0.81%	70
Nov 13, 2025	37.40	37.40	36.00	37.00	37.00	-0.27%	918
Nov 12, 2025	37.00	37.40	36.90	37.10	37.10	0.27%	488