ETR:HBC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	15.39	15.72	15.33	15.72	15.72	1.91%	98,382
Apr 16, 2026	15.47	15.58	15.39	15.42	15.42	-0.17%	54,162
Apr 15, 2026	15.46	15.50	15.37	15.45	15.45	-0.27%	72,098
Apr 14, 2026	15.33	15.49	15.31	15.49	15.49	0.82%	77,076
Apr 13, 2026	15.19	15.36	15.18	15.36	15.36	-0.40%	35,973
Apr 10, 2026	15.37	15.51	15.30	15.43	15.43	0.48%	98,017
Apr 9, 2026	15.31	15.35	15.22	15.35	15.35	-0.10%	110,496
Apr 8, 2026	15.21	15.65	15.17	15.37	15.37	5.67%	161,342
Apr 7, 2026	14.69	14.77	14.44	14.54	14.54	-0.66%	159,223
Apr 2, 2026	14.38	14.66	14.30	14.64	14.64	-0.81%	34,231
Apr 1, 2026	14.48	14.76	14.40	14.76	14.76	5.13%	190,989
Mar 31, 2026	13.94	14.20	13.92	14.04	14.04	0.43%	44,994
Mar 30, 2026	13.66	14.00	13.66	13.98	13.98	0.87%	68,390
Mar 27, 2026	13.84	13.92	13.74	13.86	13.86	-0.14%	74,030
Mar 26, 2026	13.92	14.02	13.84	13.88	13.88	-1.14%	58,721
Mar 25, 2026	13.84	14.08	13.84	14.04	14.04	2.48%	187,915
Mar 24, 2026	13.66	13.72	13.48	13.70	13.70	-0.15%	592,717
Mar 23, 2026	13.22	13.90	13.00	13.72	13.72	3.00%	587,553
Mar 20, 2026	13.82	13.86	13.32	13.32	13.32	-2.20%	124,910
Mar 19, 2026	13.88	13.88	13.48	13.62	13.62	-2.99%	113,368
Mar 18, 2026	14.18	14.30	14.02	14.04	14.04	0.14%	66,551
Mar 17, 2026	13.86	14.14	13.86	14.02	14.02	0.86%	409,352
Mar 16, 2026	13.94	14.00	13.70	13.90	13.90	1.31%	327,025
Mar 13, 2026	13.70	13.92	13.64	13.72	13.72	-1.44%	538,011
Mar 12, 2026	14.28	14.30	13.76	13.92	13.92	-5.69%	208,486
Mar 11, 2026	14.70	14.90	14.66	14.76	14.37	-0.40%	325,738
Mar 10, 2026	15.00	15.04	14.72	14.82	14.43	2.21%	222,118
Mar 9, 2026	14.36	14.52	14.16	14.50	14.12	0.55%	103,793
Mar 6, 2026	14.80	14.80	14.34	14.42	14.04	-2.30%	363,572
Mar 5, 2026	14.84	15.12	14.70	14.76	14.37	-0.67%	294,057
Mar 4, 2026	14.50	14.90	14.28	14.86	14.47	2.06%	387,520
Mar 3, 2026	14.98	14.98	14.36	14.56	14.18	-4.71%	252,157
Mar 2, 2026	15.26	15.34	15.08	15.28	14.88	-3.66%	93,033
Feb 27, 2026	15.98	16.12	15.76	15.86	15.44	-1.00%	52,269
Feb 26, 2026	15.76	16.02	15.64	16.02	15.60	0.25%	66,778
Feb 25, 2026	15.60	15.98	15.50	15.98	15.56	7.97%	155,011
Feb 24, 2026	14.74	14.82	14.64	14.80	14.41	-0.40%	97,092
Feb 23, 2026	14.78	15.08	14.78	14.86	14.47	0.13%	35,168
Feb 20, 2026	14.74	14.88	14.74	14.84	14.45	1.09%	90,604
Feb 19, 2026	14.92	14.94	14.64	14.68	14.29	-1.61%	298,775
Feb 18, 2026	14.68	15.00	14.68	14.92	14.53	2.19%	298,019
Feb 17, 2026	14.38	14.60	14.36	14.60	14.22	1.11%	31,564
Feb 16, 2026	14.54	14.60	14.44	14.44	14.06	0.98%	82,663
Feb 13, 2026	14.68	14.70	14.04	14.30	13.92	-1.92%	249,145
Feb 12, 2026	15.08	15.20	14.58	14.58	14.20	-3.06%	139,273
Feb 11, 2026	15.08	15.16	14.88	15.04	14.64	-	68,647
Feb 10, 2026	15.10	15.12	14.98	15.04	14.64	-1.05%	27,054
Feb 9, 2026	15.04	15.20	14.88	15.20	14.80	0.80%	65,610
Feb 6, 2026	14.72	15.10	14.72	15.08	14.68	2.31%	51,119
Feb 5, 2026	15.04	15.14	14.64	14.74	14.35	-2.77%	68,488