ETR:HBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	81.10	81.70	80.30	81.40	-	1.37%	2,648
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
Apr 28, 2026	80.40	82.30	80.40	81.30	81.30	0.12%	12,110
Apr 27, 2026	80.80	82.10	80.70	81.20	81.20	-0.12%	5,751
Apr 24, 2026	80.60	81.40	80.10	81.30	81.30	0.12%	18,856
Apr 23, 2026	81.50	82.90	81.00	81.20	81.20	-0.61%	16,259
Apr 22, 2026	83.50	83.50	81.70	81.70	81.70	-1.21%	33,836
Apr 21, 2026	83.20	83.40	82.20	82.70	82.70	-0.24%	10,404
Apr 20, 2026	82.00	83.70	82.00	82.90	82.90	-1.66%	7,538
Apr 17, 2026	83.50	84.60	82.50	84.30	84.30	1.93%	10,602
Apr 16, 2026	82.00	83.10	82.00	82.70	82.70	0.49%	6,597
Apr 15, 2026	82.90	83.60	82.10	82.30	82.30	-0.96%	7,193
Apr 14, 2026	82.70	84.00	82.70	83.10	83.10	1.34%	7,646
Apr 13, 2026	83.20	83.20	82.00	82.00	82.00	-1.91%	9,028
Apr 10, 2026	81.80	84.00	81.80	83.60	83.60	1.58%	6,999
Apr 9, 2026	84.60	84.60	82.10	82.30	82.30	-2.37%	15,388
Apr 8, 2026	83.10	84.60	82.30	84.30	84.30	6.31%	16,620
Apr 7, 2026	80.10	81.90	78.90	79.30	79.30	-1.25%	15,272
Apr 2, 2026	79.60	80.40	79.30	80.30	80.30	-	20,170
Apr 1, 2026	81.70	81.70	80.00	80.30	80.30	-0.37%	4,602
Mar 31, 2026	78.50	80.70	78.50	80.60	80.60	3.33%	14,765
Mar 30, 2026	77.50	78.20	77.00	78.00	78.00	0.39%	15,166
Mar 27, 2026	80.30	80.30	77.40	77.70	77.70	-2.51%	16,825
Mar 26, 2026	79.70	81.10	79.30	79.70	79.70	-0.37%	18,946
Mar 25, 2026	80.00	80.80	79.50	80.00	80.00	1.14%	21,886
Mar 24, 2026	79.00	80.70	78.50	79.10	79.10	-0.75%	41,755
Mar 23, 2026	78.00	82.10	74.00	79.70	79.70	0.63%	78,856
Mar 20, 2026	79.70	81.20	79.20	79.20	79.20	-0.50%	43,369
Mar 19, 2026	81.00	81.80	79.60	79.60	79.60	-2.93%	49,587
Mar 18, 2026	82.20	83.20	81.80	82.00	82.00	0.12%	9,112