ETR:HDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.55	32.67	32.55	32.67	-	0.03%	4,483
Sep 22, 2026	32.70	32.70	32.60	32.66	32.66	0.08%	3,719
Sep 21, 2026	32.72	32.73	32.60	32.64	32.64	-0.58%	30,038
Sep 18, 2026	32.90	32.90	32.75	32.83	32.83	-0.27%	6,774
Sep 17, 2026	33.11	33.11	32.92	32.92	32.92	-0.59%	7,994
Sep 16, 2026	33.18	33.21	33.08	33.11	33.11	-0.30%	11,860
Sep 15, 2026	33.21	33.26	33.10	33.21	33.21	-0.09%	20,362
Sep 14, 2026	33.31	33.58	33.24	33.24	33.24	0.91%	25,782
Sep 11, 2026	33.05	33.16	32.88	32.94	32.94	0.17%	19,836
Sep 10, 2026	33.11	33.22	32.85	32.89	32.89	-0.43%	9,616
Sep 9, 2026	33.61	33.62	33.31	33.31	33.03	-1.17%	24,528
Sep 8, 2026	33.77	33.84	33.70	33.71	33.42	-0.18%	7,840
Sep 7, 2026	33.82	33.82	33.70	33.77	33.48	-0.79%	8,731
Sep 4, 2026	34.02	34.07	33.99	34.04	33.75	-0.21%	43,822
Sep 3, 2026	34.11	34.20	34.00	34.11	33.82	-0.38%	2,040
Sep 2, 2026	34.16	34.24	34.00	34.24	33.94	0.35%	1,823
Sep 1, 2026	34.09	34.29	34.08	34.12	33.82	0.21%	14,861
Aug 31, 2026	34.28	34.31	34.05	34.05	33.76	-0.83%	1,787
Aug 28, 2026	34.19	34.39	34.18	34.33	34.04	0.37%	1,083
Aug 27, 2026	34.33	34.33	34.07	34.21	33.91	-0.80%	5,827
Aug 26, 2026	34.38	34.52	34.38	34.48	34.19	0.29%	6,549
Aug 25, 2026	34.54	34.54	34.30	34.38	34.09	-0.10%	6,424
Aug 24, 2026	34.32	34.56	34.29	34.42	34.12	0.57%	4,689
Aug 21, 2026	34.15	34.37	34.13	34.22	33.93	-0.51%	33,348
Aug 20, 2026	34.22	34.42	34.20	34.40	34.10	0.15%	4,866
Aug 19, 2026	34.37	34.57	34.32	34.35	34.05	-0.32%	14,264
Aug 18, 2026	34.25	34.52	34.23	34.46	34.16	0.78%	2,952
Aug 17, 2026	34.38	34.38	34.18	34.19	33.90	-0.97%	8,144
Aug 14, 2026	34.55	34.55	34.38	34.53	34.23	0.28%	4,783
Aug 13, 2026	34.28	34.43	34.19	34.43	34.14	1.06%	4,228
Aug 12, 2026	34.12	34.12	33.95	34.07	33.78	-0.12%	6,548
Aug 11, 2026	34.03	34.14	34.03	34.11	33.82	0.25%	2,427
Aug 10, 2026	34.12	34.17	33.90	34.03	33.74	-0.18%	16,904
Aug 7, 2026	34.07	34.18	33.77	34.09	33.80	-0.03%	48,657
Aug 6, 2026	34.21	34.35	34.00	34.10	33.81	0.81%	26,717
Aug 5, 2026	34.30	34.42	33.82	33.82	33.53	-1.08%	32,906
Aug 4, 2026	34.27	34.27	33.88	34.19	33.90	-0.25%	5,241
Aug 3, 2026	34.17	34.45	34.13	34.28	33.98	0.44%	19,127
Jul 31, 2026	34.15	34.25	33.96	34.13	33.83	0.47%	19,807
Jul 30, 2026	35.05	35.06	33.93	33.97	33.68	-4.23%	31,248
Jul 29, 2026	35.37	35.50	35.35	35.47	35.16	0.10%	3,261
Jul 28, 2026	35.00	35.63	35.00	35.43	35.13	1.23%	6,112
Jul 27, 2026	34.74	35.05	34.72	35.00	34.70	0.62%	9,031
Jul 24, 2026	34.46	34.82	34.44	34.79	34.49	0.83%	9,367
Jul 23, 2026	34.51	34.58	34.48	34.50	34.21	0.04%	8,931
Jul 22, 2026	34.36	34.62	34.36	34.49	34.19	0.54%	8,418
Jul 21, 2026	34.41	34.41	34.30	34.30	34.01	-0.67%	18,712
Jul 20, 2026	34.58	34.62	34.51	34.53	34.24	-0.86%	19,267
Jul 17, 2026	34.84	35.29	34.83	34.83	34.53	0.43%	23,005
Jul 16, 2026	34.04	34.68	33.96	34.68	34.39	1.49%	51,520