ESOTIQ & Henderson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.30	33.40	32.90	33.00	33.00	-0.90%	6,318
Jul 16, 2026	33.30	33.50	32.90	33.30	33.30	-	8,042
Jul 15, 2026	33.30	33.90	32.90	33.30	33.30	-	7,201
Jul 14, 2026	33.20	33.30	33.20	33.30	33.30	0.30%	1,592
Jul 13, 2026	33.30	33.30	33.20	33.20	33.20	-0.30%	2,540
Jul 10, 2026	33.30	33.30	32.90	33.30	33.30	-	2,465
Jul 9, 2026	33.20	33.30	33.20	33.30	33.30	0.30%	3,295
Jul 8, 2026	33.30	33.30	32.90	33.20	33.20	-	2,471
Jul 7, 2026	33.20	33.30	33.00	33.20	33.20	0.30%	4,093
Jul 6, 2026	33.00	33.10	32.80	33.10	33.10	0.61%	7,228
Jul 3, 2026	32.90	33.00	32.80	32.90	32.90	-	1,793
Jul 2, 2026	32.40	32.90	32.40	32.90	32.90	1.54%	1,259
Jul 1, 2026	31.30	32.40	31.30	32.40	32.40	4.52%	3,103
Jun 30, 2026	30.80	31.00	30.40	31.00	31.00	0.98%	534
Jun 29, 2026	30.70	30.80	30.60	30.70	30.70	-	337
Jun 26, 2026	30.20	30.70	30.20	30.70	30.70	-	577
Jun 25, 2026	30.70	30.70	30.70	30.70	30.70	-	72
Jun 24, 2026	30.00	30.70	30.00	30.70	30.70	-0.97%	12
Jun 23, 2026	30.60	31.10	30.10	31.00	31.00	1.64%	645
Jun 22, 2026	30.80	30.90	30.30	30.50	30.50	-	1,262
Jun 19, 2026	30.70	30.80	30.30	30.50	30.50	-0.65%	533
Jun 18, 2026	30.40	30.70	30.00	30.70	30.70	2.33%	176
Jun 17, 2026	30.00	30.00	30.00	30.00	30.00	-2.28%	3
Jun 16, 2026	30.10	30.70	30.00	30.70	30.70	0.33%	608
Jun 15, 2026	30.50	30.60	30.10	30.60	30.60	0.33%	399
Jun 12, 2026	30.00	30.80	30.00	30.50	30.50	1.67%	628
Jun 11, 2026	29.00	31.00	28.90	30.00	30.00	3.45%	2,798
Jun 10, 2026	28.80	29.50	28.70	29.00	29.00	1.05%	249
Jun 9, 2026	28.90	29.10	28.50	28.70	28.70	-0.35%	1,196
Jun 8, 2026	28.90	28.90	28.30	28.80	28.80	3.23%	804
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