ETR:HBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	81.20	81.20	78.40	78.40	78.40	-2.97%	10,721
Jul 7, 2026	80.80	81.60	80.60	80.80	80.80	0.37%	7,068
Jul 6, 2026	81.60	81.80	80.20	80.50	80.50	-1.71%	12,971
Jul 3, 2026	81.00	82.20	79.80	81.90	81.90	1.61%	12,398
Jul 2, 2026	79.10	80.90	79.10	80.60	80.60	1.77%	22,863
Jul 1, 2026	78.70	79.20	77.80	79.20	79.20	0.89%	12,519
Jun 30, 2026	77.80	78.90	77.80	78.50	78.50	0.26%	8,840
Jun 29, 2026	78.30	79.10	77.60	78.30	78.30	-0.25%	12,267
Jun 26, 2026	79.10	79.40	77.90	78.50	78.50	-1.01%	8,375
Jun 25, 2026	78.70	80.60	78.40	79.30	79.30	0.63%	11,823
Jun 24, 2026	77.70	78.80	76.60	78.80	78.80	1.81%	19,149
Jun 23, 2026	80.80	80.80	77.40	77.40	77.40	-4.44%	9,349
Jun 22, 2026	79.20	81.00	78.70	81.00	81.00	1.50%	17,718
Jun 19, 2026	77.50	79.90	77.50	79.80	79.80	2.97%	30,356
Jun 18, 2026	77.00	78.00	76.90	77.50	77.50	-	17,501
Jun 17, 2026	77.20	78.00	77.00	77.50	77.50	-0.26%	8,742
Jun 16, 2026	78.50	78.70	77.00	77.70	77.70	-0.64%	8,482
Jun 15, 2026	79.50	80.30	78.00	78.20	78.20	-0.76%	8,586
Jun 12, 2026	78.60	79.90	78.60	78.80	78.80	0.90%	9,957
Jun 11, 2026	77.00	78.10	76.70	78.10	78.10	1.30%	6,548
Jun 10, 2026	76.50	78.00	76.50	77.10	77.10	1.31%	8,750
Jun 9, 2026	76.00	77.00	76.00	76.10	76.10	-0.26%	7,356
Jun 8, 2026	76.10	76.90	75.50	76.30	76.30	-0.39%	13,672
Jun 5, 2026	77.20	77.90	76.40	76.60	76.60	0.39%	8,979
Jun 4, 2026	77.00	77.40	76.20	76.30	76.30	-0.13%	5,856
Jun 3, 2026	77.60	77.70	76.10	76.40	76.40	-1.55%	14,667
Jun 2, 2026	78.80	79.60	77.50	77.60	77.60	-1.02%	9,909
Jun 1, 2026	80.60	80.60	78.20	78.40	78.40	-2.85%	10,223
May 29, 2026	81.10	81.70	80.30	80.70	80.70	0.50%	26,199
May 28, 2026	79.30	81.00	79.10	80.30	80.30	0.63%	9,991
May 27, 2026	79.30	80.80	79.30	79.80	79.80	1.14%	7,416
May 26, 2026	79.90	80.40	78.90	78.90	78.90	-0.75%	6,915
May 25, 2026	79.20	79.70	79.20	79.50	79.50	0.51%	6,487
May 22, 2026	79.60	80.00	78.40	79.10	79.10	-0.63%	6,880
May 21, 2026	79.80	79.80	78.30	79.60	79.60	-0.25%	14,907
May 20, 2026	79.30	80.50	78.90	79.80	79.80	0.25%	13,636
May 19, 2026	78.00	80.70	77.70	79.60	79.60	1.79%	29,602
May 18, 2026	77.80	79.00	77.30	78.20	78.20	-0.13%	19,697
May 15, 2026	77.90	78.90	77.70	78.30	78.30	-0.25%	9,281
May 14, 2026	79.00	79.00	78.20	78.50	78.50	0.90%	9,659
May 13, 2026	78.00	78.90	77.80	77.80	77.80	0.13%	13,894
May 12, 2026	79.00	79.80	77.70	77.70	77.70	-1.89%	22,323
May 11, 2026	79.30	79.70	78.90	79.20	79.20	-0.50%	12,925
May 8, 2026	79.80	80.70	79.30	79.60	79.60	-0.25%	13,968
May 7, 2026	81.10	81.70	79.80	79.80	79.80	-1.48%	12,342
May 6, 2026	79.50	82.00	79.30	81.00	81.00	2.66%	11,211
May 5, 2026	79.50	81.10	78.70	78.90	78.90	0.13%	12,705
May 4, 2026	81.10	81.50	78.80	78.80	78.80	-2.60%	10,338
Apr 30, 2026	79.90	81.50	79.70	80.90	80.90	1.00%	19,874
Apr 29, 2026	82.10	82.10	79.90	80.10	80.10	-1.48%	8,433