ETR:HLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.89	0.89	0.89	0.89	0.89	-3.70%	1,550
Jun 3, 2026	0.94	0.94	0.92	0.92	0.92	-5.74%	2,000
Jun 2, 2026	0.95	0.98	0.95	0.98	0.98	2.74%	7,033
Jun 1, 2026	0.95	0.95	0.95	0.95	0.95	-	359
May 29, 2026	0.95	0.95	0.95	0.95	0.95	-	3,609
May 28, 2026	0.95	0.95	0.95	0.95	0.95	-3.06%	139
May 27, 2026	0.96	0.98	0.95	0.98	0.98	6.52%	1,997
May 26, 2026	0.90	0.94	0.90	0.92	0.92	4.55%	36,748
May 25, 2026	0.80	0.88	0.80	0.88	0.88	11.39%	14,344
May 22, 2026	0.80	0.80	0.78	0.79	0.79	-	1,101
May 21, 2026	0.80	0.80	0.79	0.79	0.79	1.28%	172
May 20, 2026	0.78	0.80	0.78	0.78	0.78	-1.27%	1,569
May 19, 2026	0.80	0.82	0.79	0.79	0.79	-1.25%	846
May 18, 2026	0.82	0.82	0.76	0.80	0.80	5.26%	2,282
May 15, 2026	0.74	0.81	0.74	0.76	0.76	-2.06%	1,456
May 14, 2026	0.74	0.78	0.74	0.78	0.78	-	3
May 13, 2026	0.79	0.79	0.78	0.78	0.78	-3.72%	4,500
May 12, 2026	0.84	0.84	0.81	0.81	0.81	-4.73%	17,140
May 11, 2026	0.80	0.85	0.77	0.85	0.85	-3.20%	26,827
May 8, 2026	0.85	0.89	0.85	0.87	0.87	-1.35%	8,947
May 7, 2026	0.85	0.89	0.85	0.89	0.89	-1.56%	192
May 6, 2026	0.90	0.93	0.87	0.90	0.90	-1.75%	6,401
May 5, 2026	0.92	0.92	0.92	0.92	0.92	-	-
May 4, 2026	0.98	0.98	0.91	0.92	0.92	-3.17%	1,478
Apr 30, 2026	0.97	0.97	0.93	0.95	0.95	-5.40%	615
Apr 29, 2026	1.02	1.02	0.97	1.00	1.00	0.40%	284
Apr 28, 2026	1.01	1.02	0.98	1.00	1.00	0.61%	198
Apr 27, 2026	0.97	1.10	0.97	0.99	0.99	5.77%	12,866
Apr 24, 2026	0.94	0.94	0.94	0.94	0.94	-1.89%	-
Apr 23, 2026	0.95	0.95	0.95	0.95	0.95	1.71%	-
Apr 22, 2026	0.90	0.95	0.90	0.94	0.94	1.30%	591
Apr 21, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Apr 20, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Apr 17, 2026	0.92	0.94	0.90	0.93	0.93	-3.14%	6,167
Apr 16, 2026	1.00	1.02	0.92	0.96	0.96	-1.04%	24,128
Apr 15, 2026	0.93	0.97	0.93	0.97	0.97	-	161
Apr 14, 2026	0.93	0.97	0.93	0.97	0.97	-	1,547
Apr 13, 2026	0.97	0.97	0.97	0.97	0.97	-1.43%	-
Apr 10, 2026	0.96	0.98	0.96	0.98	0.98	-	371
Apr 9, 2026	0.98	0.98	0.96	0.98	0.98	0.82%	10,223
Apr 8, 2026	0.97	0.97	0.97	0.97	0.97	-0.41%	-
Apr 7, 2026	0.90	0.98	0.90	0.98	0.98	1.67%	30,428
Apr 2, 2026	0.96	0.96	0.96	0.96	0.96	3.23%	3,177
Apr 1, 2026	0.95	0.95	0.93	0.93	0.93	-4.62%	2,960
Mar 31, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Mar 30, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Mar 27, 2026	0.97	0.98	0.97	0.98	0.98	1.56%	2,500
Mar 26, 2026	1.04	1.05	0.95	0.96	0.96	-4.00%	22,568
Mar 25, 2026	1.05	1.05	1.00	1.00	1.00	-2.91%	5,700
Mar 24, 2026	1.03	1.04	1.00	1.03	1.03	-0.96%	18,043