ETR:HLAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	114.70	114.70	112.10	112.10	112.10	-2.27%	11,117
May 25, 2026	114.00	115.00	112.60	114.70	114.70	1.59%	15,475
May 22, 2026	119.00	119.00	111.60	112.90	112.90	-1.22%	13,901
May 21, 2026	116.00	116.90	114.20	114.30	114.30	-0.78%	19,681
May 20, 2026	115.60	118.40	115.20	118.20	115.20	1.98%	17,131
May 19, 2026	118.90	120.40	115.90	115.90	112.96	-1.78%	8,890
May 18, 2026	116.90	118.20	115.80	118.00	115.01	0.94%	9,173
May 15, 2026	116.00	117.40	114.90	116.90	113.93	1.74%	17,045
May 14, 2026	116.50	118.10	114.20	114.90	111.98	-2.30%	9,529
May 13, 2026	115.40	122.50	113.80	117.60	114.62	0.68%	29,523
May 12, 2026	114.80	118.40	114.80	116.80	113.84	-	15,316
May 11, 2026	115.70	118.30	115.50	116.80	113.84	0.69%	13,519
May 8, 2026	118.60	118.60	115.30	116.00	113.06	-0.26%	7,641
May 7, 2026	120.90	120.90	115.70	116.30	113.35	-1.94%	18,863
May 6, 2026	120.00	121.80	118.60	118.60	115.59	-0.75%	23,400
May 5, 2026	115.20	119.90	113.60	119.50	116.47	3.02%	34,846
May 4, 2026	113.50	116.70	112.60	116.00	113.06	5.26%	40,831
Apr 30, 2026	109.00	111.00	109.00	110.20	107.40	0.46%	176,279
Apr 29, 2026	113.00	113.00	109.10	109.70	106.92	-2.32%	22,671
Apr 28, 2026	111.60	113.00	110.90	112.30	109.45	1.45%	15,512
Apr 27, 2026	113.50	113.50	109.80	110.70	107.89	-0.54%	25,480
Apr 24, 2026	116.40	116.40	111.30	111.30	108.48	-3.89%	29,747
Apr 23, 2026	117.10	118.80	114.50	115.80	112.86	-1.03%	16,802
Apr 22, 2026	117.90	118.80	115.80	117.00	114.03	-0.76%	19,512
Apr 21, 2026	119.70	120.50	117.80	117.90	114.91	-1.17%	15,026
Apr 20, 2026	118.60	120.60	117.90	119.30	116.27	-0.91%	13,685
Apr 17, 2026	118.50	120.40	116.90	120.40	117.34	1.69%	22,773
Apr 16, 2026	117.20	118.70	115.80	118.40	115.39	-0.08%	13,337
Apr 15, 2026	113.80	118.50	113.60	118.50	115.49	2.78%	23,733
Apr 14, 2026	118.00	119.00	114.90	115.30	112.37	-1.45%	23,675
Apr 13, 2026	116.30	117.50	115.50	117.00	114.03	-0.76%	14,585
Apr 10, 2026	120.80	120.80	116.30	117.90	114.91	-1.91%	26,032
Apr 9, 2026	122.10	122.30	119.40	120.20	117.15	-1.39%	15,343
Apr 8, 2026	124.40	124.40	114.20	121.90	118.81	6.93%	43,518
Apr 7, 2026	114.00	117.80	112.00	114.00	111.11	-1.13%	21,809
Apr 2, 2026	118.30	118.30	114.20	115.30	112.37	-4.32%	27,478
Apr 1, 2026	124.60	124.60	118.40	120.50	117.44	-0.17%	18,870
Mar 31, 2026	116.80	121.20	115.20	120.70	117.64	3.43%	30,498
Mar 30, 2026	114.00	117.50	112.40	116.70	113.74	2.64%	33,952
Mar 27, 2026	130.10	130.40	113.70	113.70	110.81	-13.40%	54,130
Mar 26, 2026	137.30	142.90	128.20	131.30	127.97	-4.72%	51,266
Mar 25, 2026	144.10	144.10	137.20	137.80	134.30	-3.91%	16,868
Mar 24, 2026	140.80	143.40	138.40	143.40	139.76	2.36%	16,644
Mar 23, 2026	141.10	143.70	135.90	140.10	136.54	-3.71%	39,104
Mar 20, 2026	154.00	154.60	145.40	145.50	141.81	-7.03%	67,744
Mar 19, 2026	156.40	159.30	155.50	156.50	152.53	0.13%	26,739
Mar 18, 2026	151.30	159.00	150.50	156.30	152.33	1.36%	23,221
Mar 17, 2026	146.50	154.70	145.90	154.20	150.29	5.40%	31,755
Mar 16, 2026	144.00	147.40	142.30	146.30	142.59	2.81%	19,486
Mar 13, 2026	136.40	147.40	134.10	142.30	138.69	6.67%	48,566