ETR:HBC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.11	15.36	15.06	15.28	15.28	-0.39%	96,845
May 7, 2026	15.53	15.60	15.34	15.34	15.34	-1.41%	96,112
May 6, 2026	15.23	15.77	15.23	15.56	15.56	4.78%	131,335
May 5, 2026	14.95	14.99	14.59	14.85	14.85	-4.26%	155,633
May 4, 2026	15.77	15.77	15.50	15.51	15.51	-0.96%	82,414
Apr 30, 2026	15.37	15.71	15.33	15.66	15.66	1.62%	57,937
Apr 29, 2026	15.45	15.51	15.36	15.41	15.41	-	80,723
Apr 28, 2026	15.39	15.47	15.31	15.41	15.41	0.65%	70,825
Apr 27, 2026	15.31	15.45	15.29	15.31	15.31	0.07%	76,813
Apr 24, 2026	15.38	15.48	15.23	15.30	15.30	-1.16%	52,297
Apr 23, 2026	15.46	15.52	15.35	15.48	15.48	-0.32%	48,055
Apr 22, 2026	15.68	15.70	15.53	15.53	15.53	-0.38%	29,260
Apr 21, 2026	15.62	15.72	15.56	15.59	15.59	0.39%	20,076
Apr 20, 2026	15.52	15.61	15.45	15.53	15.53	-1.21%	41,574
Apr 17, 2026	15.39	15.72	15.33	15.72	15.72	1.95%	98,523
Apr 16, 2026	15.47	15.58	15.39	15.42	15.42	-0.19%	54,662
Apr 15, 2026	15.46	15.50	15.37	15.45	15.45	-0.26%	72,098
Apr 14, 2026	15.33	15.49	15.31	15.49	15.49	0.85%	77,106
Apr 13, 2026	15.19	15.36	15.18	15.36	15.36	-0.45%	35,973
Apr 10, 2026	15.37	15.51	15.30	15.43	15.43	0.52%	98,017
Apr 9, 2026	15.31	15.35	15.22	15.35	15.35	-0.13%	110,496
Apr 8, 2026	15.21	15.65	15.17	15.37	15.37	5.71%	161,342
Apr 7, 2026	14.69	14.77	14.44	14.54	14.54	-0.68%	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%	191,569
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%	68,403
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%	58,726
Mar 25, 2026	13.84	14.08	13.84	14.04	14.04	2.48%	188,915
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%	538,041
Mar 12, 2026	14.28	14.30	13.76	13.92	13.92	-5.69%	209,696
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%	222,718
Mar 9, 2026	14.36	14.52	14.16	14.50	14.12	0.55%	103,893
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%	294,357
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	14.17	-4.71%	252,207
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%	54,269
Feb 26, 2026	15.76	16.02	15.64	16.02	15.60	0.25%	68,778
Feb 25, 2026	15.60	15.98	15.50	15.98	15.56	7.97%	155,111