ESOTIQ & Henderson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.80	32.90	32.40	32.80	32.80	0.92%	688
Oct 14, 2026	32.90	32.90	32.50	32.50	32.50	-0.91%	479
Oct 13, 2026	32.80	32.90	32.20	32.80	32.80	-	424
Oct 12, 2026	32.80	32.90	32.20	32.80	32.80	-	868
Oct 9, 2026	32.50	32.90	32.00	32.80	32.80	1.55%	2,275
Oct 8, 2026	32.60	32.60	32.00	32.30	32.30	-1.22%	812
Oct 7, 2026	32.10	32.70	32.00	32.70	32.70	1.87%	2,890
Oct 6, 2026	33.20	33.20	31.70	32.10	32.10	-1.53%	2,238
Oct 5, 2026	33.20	33.70	32.50	32.60	32.60	-0.61%	1,492
Oct 2, 2026	33.30	33.30	32.70	32.80	32.80	-1.50%	1,380
Oct 1, 2026	34.00	34.10	33.20	33.30	33.30	-2.06%	1,630
Sep 30, 2026	34.00	34.10	33.60	34.00	34.00	-0.29%	2,498
Sep 29, 2026	34.40	34.40	33.80	34.10	34.10	-0.58%	897
Sep 28, 2026	35.20	35.20	33.30	34.30	34.30	-1.15%	6,936
Sep 25, 2026	37.60	38.00	37.50	37.70	34.70	0.27%	14,565
Sep 24, 2026	37.60	38.00	37.60	37.60	34.61	0.27%	11,686
Sep 23, 2026	37.80	37.80	37.30	37.50	34.52	-0.79%	6,796
Sep 22, 2026	37.70	37.90	37.50	37.80	34.79	0.27%	8,737
Sep 21, 2026	37.50	37.70	37.20	37.70	34.70	0.53%	7,297
Sep 18, 2026	37.20	37.50	37.00	37.50	34.52	1.08%	5,914
Sep 17, 2026	37.00	37.30	37.00	37.10	34.15	0.27%	8,140
Sep 16, 2026	36.40	37.30	36.10	37.00	34.06	1.65%	5,300
Sep 15, 2026	36.20	36.50	35.60	36.40	33.50	2.54%	2,924
Sep 14, 2026	37.20	37.40	33.50	35.50	32.68	-4.57%	6,170
Sep 11, 2026	37.10	37.30	36.80	37.20	34.24	-	3,258
Sep 10, 2026	37.40	37.50	37.00	37.20	34.24	-0.27%	3,130
Sep 9, 2026	37.40	37.50	37.20	37.30	34.33	-	4,336
Sep 8, 2026	37.50	37.50	37.10	37.30	34.33	-0.53%	1,314
Sep 7, 2026	37.50	37.50	37.20	37.50	34.52	-	2,444
Sep 4, 2026	37.50	37.50	36.90	37.50	34.52	-	3,636
Sep 3, 2026	37.70	37.70	37.10	37.50	34.52	-0.27%	7,528
Sep 2, 2026	37.40	37.70	37.00	37.60	34.61	0.53%	6,156
Sep 1, 2026	37.20	37.50	36.80	37.40	34.42	0.54%	2,624
Aug 31, 2026	37.00	37.20	36.70	37.20	34.24	0.54%	4,223
Aug 28, 2026	37.00	37.10	36.80	37.00	34.06	-	793
Aug 27, 2026	36.90	37.00	36.70	37.00	34.06	0.27%	2,582
Aug 26, 2026	37.00	37.00	36.80	36.90	33.96	-0.27%	2,686
Aug 25, 2026	36.80	37.00	36.80	37.00	34.06	0.54%	1,832
Aug 24, 2026	36.80	36.80	36.40	36.80	33.87	0.82%	3,703
Aug 21, 2026	36.00	36.70	36.00	36.50	33.60	1.39%	3,123
Aug 20, 2026	36.60	36.70	36.00	36.00	33.14	-1.10%	2,931
Aug 19, 2026	36.50	36.50	36.20	36.40	33.50	0.28%	1,307
Aug 18, 2026	36.40	36.40	36.00	36.30	33.41	-0.27%	1,571
Aug 17, 2026	36.30	36.60	36.10	36.40	33.50	0.28%	3,142
Aug 14, 2026	36.10	36.40	35.70	36.30	33.41	0.55%	2,191
Aug 13, 2026	35.70	36.20	35.30	36.10	33.23	1.12%	4,839
Aug 12, 2026	35.50	35.70	35.30	35.70	32.86	0.56%	2,269
Aug 11, 2026	35.30	35.50	35.20	35.50	32.68	0.57%	1,976
Aug 10, 2026	35.30	35.50	34.90	35.30	32.49	0.28%	7,470
Aug 7, 2026	35.10	35.30	34.90	35.20	32.40	0.57%	4,989