ERH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.39	11.43	11.32	11.42	11.42	0.76%	25,985
Feb 20, 2025	11.32	11.37	11.27	11.33	11.33	-0.49%	13,329
Feb 19, 2025	11.23	11.39	11.23	11.39	11.39	1.15%	18,221
Feb 18, 2025	11.06	11.26	11.06	11.26	11.26	0.99%	45,046
Feb 14, 2025	11.16	11.24	11.15	11.15	11.15	-0.45%	25,646
Feb 13, 2025	11.21	11.22	11.18	11.20	11.20	-0.18%	13,274
Feb 12, 2025	11.17	11.24	11.15	11.22	11.14	-	15,701
Feb 11, 2025	11.16	11.25	11.13	11.22	11.14	0.49%	20,105
Feb 10, 2025	11.07	11.23	11.07	11.17	11.09	0.69%	47,550
Feb 7, 2025	11.12	11.18	11.08	11.09	11.01	-0.32%	26,014
Feb 6, 2025	11.12	11.13	11.07	11.13	11.05	0.04%	16,527
Feb 5, 2025	11.10	11.15	11.05	11.12	11.05	0.36%	13,908
Feb 4, 2025	11.08	11.13	11.05	11.08	11.01	-0.63%	17,718
Feb 3, 2025	11.02	11.18	11.02	11.15	11.08	-0.09%	14,953
Jan 31, 2025	11.09	11.18	11.05	11.16	11.09	1.13%	24,715
Jan 30, 2025	11.02	11.06	10.94	11.04	10.96	0.87%	27,717
Jan 29, 2025	10.93	11.01	10.93	10.94	10.87	-0.09%	12,455
Jan 28, 2025	11.01	11.04	10.90	10.95	10.88	-0.54%	25,849
Jan 27, 2025	11.14	11.14	10.93	11.01	10.94	-1.65%	39,711
Jan 24, 2025	11.10	11.20	11.10	11.20	11.12	0.67%	14,371
Jan 23, 2025	11.05	11.17	11.03	11.12	11.05	0.63%	24,240
Jan 22, 2025	11.32	11.32	11.05	11.05	10.98	-1.34%	34,420
Jan 21, 2025	11.11	11.22	11.11	11.20	11.12	0.90%	52,858
Jan 17, 2025	11.08	11.18	11.07	11.10	11.03	0.23%	12,708
Jan 16, 2025	10.98	11.08	10.98	11.08	11.00	1.66%	17,601
Jan 15, 2025	10.78	11.00	10.78	10.89	10.82	1.72%	14,287
Jan 14, 2025	10.83	10.99	10.68	10.71	10.64	-1.38%	30,038
Jan 13, 2025	10.90	11.05	10.77	10.86	10.79	-1.27%	32,388
Jan 10, 2025	10.68	11.04	10.68	11.00	10.85	1.95%	220,127
Jan 8, 2025	10.75	10.86	10.66	10.79	10.64	0.56%	26,041
Jan 7, 2025	10.80	10.82	10.68	10.73	10.58	-0.46%	45,964
Jan 6, 2025	10.91	10.91	10.71	10.78	10.63	-0.37%	38,790
Jan 3, 2025	10.81	10.89	10.79	10.82	10.67	0.46%	24,112
Jan 2, 2025	10.81	10.88	10.74	10.77	10.62	0.47%	32,162
Dec 31, 2024	10.68	10.73	10.68	10.72	10.57	0.85%	21,857
Dec 30, 2024	10.70	10.70	10.59	10.63	10.49	-0.79%	16,723
Dec 27, 2024	10.67	10.75	10.65	10.72	10.57	-0.33%	19,280
Dec 26, 2024	10.72	10.75	10.70	10.75	10.60	0.28%	14,676
Dec 24, 2024	10.75	10.75	10.69	10.72	10.57	0.09%	8,902
Dec 23, 2024	10.58	10.72	10.58	10.71	10.56	0.85%	11,632
Dec 20, 2024	10.47	10.68	10.47	10.62	10.48	1.34%	19,826
Dec 19, 2024	10.42	10.55	10.40	10.48	10.34	0.48%	52,994
Dec 18, 2024	10.52	10.65	10.41	10.43	10.29	-0.86%	41,234
Dec 17, 2024	10.64	10.65	10.51	10.52	10.38	-1.13%	13,423
Dec 16, 2024	10.71	10.74	10.64	10.64	10.50	-0.93%	31,166
Dec 13, 2024	10.70	10.76	10.70	10.74	10.59	0.37%	13,604
Dec 12, 2024	10.80	10.86	10.69	10.70	10.55	-1.38%	28,154
Dec 11, 2024	10.94	10.96	10.85	10.85	10.63	-0.55%	51,323
Dec 10, 2024	10.95	10.95	10.83	10.91	10.69	-0.37%	80,205
Dec 9, 2024	11.06	11.06	10.95	10.95	10.73	-1.08%	36,285
Dec 6, 2024	11.07	11.13	11.07	11.07	10.84	-0.51%	18,474
Dec 5, 2024	11.07	11.14	11.07	11.13	10.90	0.24%	6,041
Dec 4, 2024	11.13	11.16	11.10	11.10	10.87	-0.27%	12,500
Dec 3, 2024	11.16	11.19	11.11	11.13	10.90	-0.27%	28,099
Dec 2, 2024	11.25	11.25	11.16	11.16	10.93	-0.71%	19,236
Nov 29, 2024	11.24	11.25	11.17	11.24	11.01	0.63%	16,541
Nov 27, 2024	11.22	11.28	11.13	11.17	10.94	-0.09%	18,848
Nov 26, 2024	11.04	11.18	11.04	11.18	10.95	0.85%	15,881
Nov 25, 2024	11.15	11.18	11.04	11.09	10.86	0.31%	6,787
Nov 22, 2024	11.10	11.15	11.05	11.05	10.83	-0.25%	23,422
Nov 21, 2024	10.93	11.09	10.93	11.08	10.85	1.14%	12,601
Nov 20, 2024	10.97	11.02	10.93	10.96	10.73	0.14%	9,454
Nov 19, 2024	10.88	10.99	10.83	10.94	10.72	0.55%	15,847
Nov 18, 2024	10.79	10.94	10.75	10.88	10.66	1.20%	10,450
Nov 15, 2024	10.73	10.80	10.72	10.75	10.53	0.24%	5,786
Nov 14, 2024	10.66	10.75	10.66	10.73	10.51	0.37%	24,583
Nov 13, 2024	10.67	10.80	10.66	10.69	10.47	-0.79%	33,983
Nov 12, 2024	10.76	10.77	10.76	10.77	10.55	-0.92%	22,797
Nov 11, 2024	10.82	10.96	10.82	10.87	10.59	0.37%	21,670
Nov 8, 2024	10.62	10.84	10.62	10.83	10.55	1.59%	21,927
Nov 7, 2024	10.62	10.72	10.62	10.66	10.38	0.38%	23,213
Nov 6, 2024	10.69	10.77	10.62	10.62	10.34	-1.67%	47,818
Nov 5, 2024	10.71	10.83	10.68	10.80	10.52	0.56%	18,228
Nov 4, 2024	10.93	10.93	10.71	10.74	10.46	-1.29%	23,179
Nov 1, 2024	11.12	11.12	10.86	10.88	10.60	-1.45%	20,937
Oct 31, 2024	10.88	11.09	10.86	11.04	10.75	0.73%	24,823
Oct 30, 2024	11.06	11.06	10.95	10.96	10.67	-0.81%	18,378
Oct 29, 2024	11.11	11.11	11.05	11.05	10.76	-1.34%	29,506
Oct 28, 2024	11.11	11.21	11.11	11.20	10.91	0.81%	17,592
Oct 25, 2024	11.20	11.20	11.10	11.11	10.82	-0.36%	23,872
Oct 24, 2024	11.18	11.30	11.14	11.15	10.86	-0.27%	18,719
Oct 23, 2024	11.16	11.30	11.12	11.18	10.89	0.14%	15,314
Oct 22, 2024	11.12	11.17	11.09	11.16	10.87	-0.46%	9,968
Oct 21, 2024	11.24	11.33	11.21	11.22	10.92	0.01%	6,632
Oct 18, 2024	11.23	11.27	11.20	11.22	10.92	0.13%	21,703
Oct 17, 2024	11.31	11.36	11.17	11.20	10.91	-1.15%	21,587
Oct 16, 2024	11.11	11.33	11.11	11.33	11.03	2.35%	11,648
Oct 15, 2024	11.07	11.24	11.07	11.07	10.78	-0.54%	18,033
Oct 14, 2024	11.01	11.15	11.01	11.13	10.78	1.09%	14,590
Oct 11, 2024	10.88	11.02	10.88	11.01	10.66	1.19%	14,325
Oct 10, 2024	10.99	11.05	10.88	10.88	10.54	-1.00%	13,834
Oct 9, 2024	11.01	11.01	10.95	10.99	10.64	-0.43%	18,509
Oct 8, 2024	10.97	11.07	10.97	11.04	10.69	0.35%	21,234
Oct 7, 2024	11.09	11.10	10.97	11.00	10.65	-1.00%	90,425
Oct 4, 2024	11.13	11.16	11.07	11.11	10.76	-0.36%	46,744
Oct 3, 2024	11.22	11.26	10.74	11.15	10.80	-0.38%	30,948
Oct 2, 2024	11.17	11.27	11.17	11.19	10.84	-0.68%	32,499
Oct 1, 2024	11.21	11.28	11.17	11.27	10.91	0.99%	30,692
Sep 30, 2024	11.11	11.16	11.11	11.16	10.81	0.90%	54,206
Sep 27, 2024	11.06	11.16	10.98	11.06	10.71	0.32%	41,276