ESOTIQ & Henderson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.90	28.10	27.80	27.90	27.90	-0.71%	517
Jun 3, 2026	28.70	28.70	27.70	28.10	28.10	-2.09%	964
Jun 2, 2026	28.80	29.00	27.60	28.70	28.70	-0.35%	2,573
Jun 1, 2026	29.60	29.60	28.50	28.80	28.80	-3.03%	3,763
May 29, 2026	31.40	31.40	28.60	29.70	29.70	-6.01%	8,090
May 28, 2026	31.70	32.00	31.60	31.60	31.60	-0.94%	458
May 27, 2026	32.10	32.10	31.90	31.90	31.90	-0.62%	4
May 26, 2026	32.20	32.20	31.70	32.10	32.10	0.63%	54
May 25, 2026	31.50	32.20	31.50	31.90	31.90	0.31%	8,914
May 22, 2026	31.60	31.80	31.50	31.80	31.80	-	1,019
May 21, 2026	32.00	32.00	31.50	31.80	31.80	0.95%	493
May 20, 2026	31.30	31.70	31.30	31.50	31.50	0.64%	436
May 19, 2026	31.90	31.90	31.30	31.30	31.30	-1.57%	781
May 18, 2026	31.90	31.90	31.20	31.80	31.80	-0.31%	2,042
May 15, 2026	31.40	31.90	31.10	31.90	31.90	-	1,683
May 14, 2026	31.60	32.10	31.40	31.90	31.90	-0.31%	3,494
May 13, 2026	32.10	32.10	31.70	32.00	32.00	-0.31%	412
May 12, 2026	32.20	32.20	31.70	32.10	32.10	-0.31%	365
May 11, 2026	32.80	32.80	31.70	32.20	32.20	-2.13%	3,782
May 8, 2026	32.50	33.30	32.50	32.90	32.90	-0.30%	897
May 7, 2026	32.90	33.00	32.90	33.00	33.00	-	81
May 6, 2026	32.40	33.00	32.40	33.00	33.00	-	771
May 5, 2026	33.10	33.10	32.20	33.00	33.00	-0.30%	692
May 4, 2026	32.40	33.10	32.10	33.10	33.10	2.16%	1,332
Apr 30, 2026	32.60	32.60	32.20	32.40	32.40	-0.61%	753
Apr 29, 2026	32.70	32.70	32.20	32.60	32.60	-0.31%	462
Apr 28, 2026	33.00	33.00	32.40	32.70	32.70	-1.21%	452
Apr 27, 2026	32.80	33.10	32.30	33.10	33.10	0.61%	2,074
Apr 24, 2026	33.00	33.00	32.20	32.90	32.90	0.30%	834
Apr 23, 2026	32.70	33.00	32.50	32.80	32.80	0.31%	1,673
Apr 22, 2026	32.80	33.00	32.70	32.70	32.70	-1.51%	1,020
Apr 21, 2026	33.20	33.20	32.60	33.20	33.20	-	1,726
Apr 20, 2026	32.70	33.20	32.70	33.20	33.20	0.61%	2,319
Apr 17, 2026	33.00	33.40	32.90	33.00	33.00	-	1,241
Apr 16, 2026	33.50	33.50	32.90	33.00	33.00	-1.20%	3,758
Apr 15, 2026	33.10	33.60	32.90	33.40	33.40	0.91%	1,514
Apr 14, 2026	33.20	33.20	32.50	33.10	33.10	-0.30%	3,022
Apr 13, 2026	33.30	33.30	32.80	33.20	33.20	-	7,484
Apr 10, 2026	33.10	33.40	32.70	33.20	33.20	0.61%	1,226
Apr 9, 2026	32.70	33.00	32.30	33.00	33.00	0.61%	873
Apr 8, 2026	32.60	33.10	32.60	32.80	32.80	0.92%	3,694
Apr 7, 2026	32.40	32.50	32.10	32.50	32.50	0.31%	1,155
Apr 2, 2026	32.50	32.50	32.10	32.40	32.40	-0.31%	702
Apr 1, 2026	32.60	32.80	32.00	32.50	32.50	-0.31%	1,055
Mar 31, 2026	32.60	32.70	32.00	32.60	32.60	-	210
Mar 30, 2026	32.40	32.60	31.80	32.60	32.60	0.62%	2,193
Mar 27, 2026	32.30	32.50	31.80	32.40	32.40	-0.31%	200
Mar 26, 2026	32.20	32.60	32.20	32.50	32.50	-0.31%	86
Mar 25, 2026	32.70	32.70	32.20	32.60	32.60	-0.31%	101
Mar 24, 2026	32.80	32.80	32.20	32.70	32.70	-0.30%	352