ETR:HBC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.94	16.02	15.92	16.02	-	0.48%	7,400
May 28, 2026	15.97	16.04	15.82	15.95	15.95	-1.64%	84,792
May 27, 2026	16.14	16.38	16.11	16.21	16.21	0.90%	110,754
May 26, 2026	15.97	16.22	15.96	16.07	16.07	-3.85%	34,118
May 25, 2026	15.97	16.71	15.95	16.71	16.71	4.76%	39,444
May 22, 2026	15.85	15.98	15.84	15.95	15.95	1.32%	102,740
May 21, 2026	15.65	15.80	15.45	15.74	15.74	-0.23%	59,397
May 20, 2026	15.25	15.82	15.25	15.78	15.78	2.95%	34,591
May 19, 2026	15.44	15.56	15.30	15.33	15.33	-0.62%	279,178
May 18, 2026	15.15	15.51	15.13	15.42	15.42	1.42%	85,034
May 15, 2026	15.30	15.38	15.12	15.21	15.21	-2.46%	40,236
May 14, 2026	15.44	15.60	15.37	15.59	15.59	1.33%	39,922
May 13, 2026	15.20	15.47	15.16	15.47	15.39	1.66%	47,838
May 12, 2026	15.15	15.22	15.08	15.22	15.14	-1.48%	49,258
May 11, 2026	15.31	15.47	15.28	15.45	15.36	1.10%	87,838
May 8, 2026	15.11	15.36	15.06	15.28	15.20	-0.42%	96,845
May 7, 2026	15.53	15.60	15.34	15.34	15.26	-1.36%	96,112
May 6, 2026	15.23	15.77	15.23	15.56	15.47	4.77%	131,235
May 5, 2026	14.95	14.99	14.59	14.85	14.77	-4.24%	155,473
May 4, 2026	15.77	15.77	15.50	15.51	15.42	-1.00%	82,414
Apr 30, 2026	15.37	15.71	15.33	15.66	15.58	1.66%	57,937
Apr 29, 2026	15.45	15.51	15.36	15.41	15.32	-	80,723
Apr 28, 2026	15.39	15.47	15.31	15.41	15.32	0.64%	70,825
Apr 27, 2026	15.31	15.45	15.29	15.31	15.22	0.03%	76,713
Apr 24, 2026	15.38	15.48	15.23	15.30	15.22	-1.14%	52,259
Apr 23, 2026	15.46	15.52	15.35	15.48	15.39	-0.31%	47,555
Apr 22, 2026	15.68	15.70	15.53	15.53	15.44	-0.42%	29,260
Apr 21, 2026	15.62	15.72	15.56	15.59	15.51	0.41%	20,076
Apr 20, 2026	15.52	15.61	15.45	15.53	15.44	-1.18%	41,574
Apr 17, 2026	15.39	15.72	15.33	15.72	15.63	1.91%	98,382
Apr 16, 2026	15.47	15.58	15.39	15.42	15.34	-0.17%	54,162
Apr 15, 2026	15.46	15.50	15.37	15.45	15.36	-0.27%	72,098
Apr 14, 2026	15.33	15.49	15.31	15.49	15.40	0.82%	77,076
Apr 13, 2026	15.19	15.36	15.18	15.36	15.28	-0.40%	35,973
Apr 10, 2026	15.37	15.51	15.30	15.43	15.34	0.48%	98,017
Apr 9, 2026	15.31	15.35	15.22	15.35	15.27	-0.10%	110,496
Apr 8, 2026	15.21	15.65	15.17	15.37	15.28	5.67%	161,342
Apr 7, 2026	14.69	14.77	14.44	14.54	14.46	-0.66%	159,223
Apr 2, 2026	14.38	14.66	14.30	14.64	14.56	-0.81%	34,231
Apr 1, 2026	14.48	14.76	14.40	14.76	14.68	5.13%	190,989
Mar 31, 2026	13.94	14.20	13.92	14.04	13.96	0.43%	44,994
Mar 30, 2026	13.66	14.00	13.66	13.98	13.90	0.87%	68,390
Mar 27, 2026	13.84	13.92	13.74	13.86	13.78	-0.14%	74,030
Mar 26, 2026	13.92	14.02	13.84	13.88	13.80	-1.14%	58,721
Mar 25, 2026	13.84	14.08	13.84	14.04	13.96	2.48%	187,915
Mar 24, 2026	13.66	13.72	13.48	13.70	13.62	-0.15%	592,717
Mar 23, 2026	13.22	13.90	13.00	13.72	13.64	3.00%	587,553
Mar 20, 2026	13.82	13.86	13.32	13.32	13.25	-2.20%	124,910
Mar 19, 2026	13.88	13.88	13.48	13.62	13.54	-2.99%	113,368
Mar 18, 2026	14.18	14.30	14.02	14.04	13.96	0.14%	66,551