ETR:HBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	83.25	84.50	82.60	84.50	84.50	2.18%	227
Apr 16, 2026	82.35	82.80	82.00	82.70	82.70	0.36%	590
Apr 15, 2026	83.05	83.60	82.20	82.40	82.40	-1.79%	1,266
Apr 14, 2026	82.45	84.00	82.70	83.90	83.90	1.82%	862
Apr 13, 2026	83.05	83.80	82.10	82.40	82.40	-1.44%	892
Apr 10, 2026	82.05	84.20	82.75	83.60	83.60	1.58%	3,092
Apr 9, 2026	83.75	84.70	82.30	82.30	82.30	-1.86%	821
Apr 8, 2026	82.15	84.50	82.50	83.86	83.86	3.54%	2,789
Apr 7, 2026	79.85	81.80	79.30	81.00	81.00	0.75%	5,588
Apr 2, 2026	80.00	80.40	79.40	80.40	80.40	-	2,855
Apr 1, 2026	81.50	81.70	80.40	80.40	80.40	-0.25%	70
Mar 31, 2026	78.95	80.80	79.00	80.60	80.60	3.60%	1,157
Mar 30, 2026	77.90	77.90	77.20	77.80	77.80	0.13%	2,079
Mar 27, 2026	80.00	80.30	77.70	77.70	77.70	-2.51%	702
Mar 26, 2026	79.45	81.30	79.70	79.70	79.70	-0.80%	2,096
Mar 25, 2026	80.30	80.80	79.80	80.34	80.34	0.68%	1,200
Mar 24, 2026	79.25	80.10	78.70	79.80	79.80	3.68%	2,697
Mar 23, 2026	77.40	81.70	74.60	76.97	76.97	-3.67%	4,381
Mar 20, 2026	79.65	81.10	79.20	79.90	79.90	-1.22%	2,403
Mar 19, 2026	81.50	82.20	80.10	80.89	80.89	-1.60%	1,749
Mar 18, 2026	81.90	83.20	81.90	82.20	82.20	0.37%	131
Mar 17, 2026	81.30	82.10	81.40	81.90	81.90	0.86%	244
Mar 16, 2026	81.20	81.60	80.90	81.20	81.20	-0.30%	1,951
Mar 13, 2026	80.50	81.60	79.90	81.45	81.45	1.47%	3,592
Mar 12, 2026	80.70	80.65	80.10	80.27	80.27	-0.66%	4,964
Mar 11, 2026	81.10	81.90	80.80	80.80	80.80	-1.10%	1,013
Mar 10, 2026	81.10	82.30	81.30	81.70	81.70	0.86%	1,156
Mar 9, 2026	80.00	81.35	79.60	81.00	81.00	-	3,007
Mar 6, 2026	82.35	82.70	80.70	81.00	81.00	-1.34%	1,320
Mar 5, 2026	82.05	82.70	81.40	82.10	82.10	-0.48%	152
Mar 4, 2026	81.80	82.90	82.05	82.50	82.50	0.49%	110
Mar 3, 2026	83.15	83.40	82.00	82.10	82.10	-1.91%	1,650
Mar 2, 2026	84.40	85.90	83.20	83.70	83.70	-2.14%	668
Feb 27, 2026	85.00	86.30	85.15	85.53	85.53	0.74%	1,546
Feb 26, 2026	84.70	85.15	84.10	84.90	84.90	0.95%	12,896
Feb 25, 2026	85.60	86.00	84.10	84.10	84.10	-1.64%	766
Feb 24, 2026	85.50	86.10	84.40	85.50	85.50	-0.21%	342
Feb 23, 2026	84.60	86.30	84.90	85.68	85.68	0.92%	3,413
Feb 20, 2026	84.50	85.70	84.50	84.90	84.90	0.24%	784
Feb 19, 2026	84.00	84.80	83.20	84.70	84.70	0.59%	184
Feb 18, 2026	83.65	84.20	82.90	84.20	84.20	0.96%	1,232
Feb 17, 2026	82.25	83.70	82.00	83.40	83.40	1.46%	323
Feb 16, 2026	82.85	83.00	82.20	82.20	82.20	-0.42%	114
Feb 13, 2026	82.25	83.30	81.70	82.55	82.55	-0.78%	631
Feb 12, 2026	83.55	83.80	82.60	83.20	83.20	-0.12%	1,454
Feb 11, 2026	83.25	83.70	82.90	83.30	83.30	-0.24%	1,516
Feb 10, 2026	83.15	83.70	82.70	83.50	83.50	0.72%	1,230
Feb 9, 2026	82.65	83.30	82.50	82.90	82.90	1.22%	1,034
Feb 6, 2026	82.55	82.80	81.50	81.90	81.90	-0.24%	7
Feb 5, 2026	82.85	82.90	81.30	82.10	82.10	-0.52%	707