ETR:HNK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.26	65.26	65.26	65.26	65.26	-1.21%	-
Mar 26, 2026	66.20	66.84	66.06	66.06	66.06	0.09%	219
Mar 25, 2026	66.00	66.00	66.00	66.00	66.00	0.58%	-
Mar 24, 2026	65.62	65.62	65.62	65.62	65.62	-0.24%	780
Mar 23, 2026	65.42	66.44	65.00	65.78	65.78	-0.78%	123
Mar 20, 2026	66.30	66.30	66.30	66.30	66.30	-1.69%	118
Mar 19, 2026	67.64	67.64	67.44	67.44	67.44	-2.20%	141
Mar 18, 2026	68.80	68.96	68.80	68.96	68.96	-2.10%	14
Mar 17, 2026	71.22	71.22	70.42	70.44	70.44	-0.82%	132
Mar 16, 2026	71.02	71.02	71.02	71.02	71.02	-0.42%	391
Mar 13, 2026	71.38	71.46	71.32	71.32	71.32	2.44%	428
Mar 12, 2026	70.02	70.02	69.62	69.62	69.62	-0.97%	74
Mar 11, 2026	70.20	70.34	70.20	70.30	70.30	-1.07%	66
Mar 10, 2026	71.14	71.14	70.82	71.06	71.06	0.65%	23
Mar 9, 2026	70.38	70.86	70.08	70.60	70.60	-1.40%	89
Mar 6, 2026	71.68	71.70	70.94	71.60	71.60	-0.20%	177
Mar 5, 2026	72.60	72.60	71.74	71.74	71.74	-2.05%	12
Mar 4, 2026	74.50	74.50	73.04	73.24	73.24	-1.40%	505
Mar 3, 2026	74.60	74.78	74.22	74.28	74.28	-3.86%	205
Mar 2, 2026	77.76	77.76	76.74	77.26	77.26	-1.50%	44
Feb 27, 2026	78.12	78.72	78.12	78.44	78.44	0.51%	38
Feb 26, 2026	77.16	78.04	76.90	78.04	78.04	0.91%	189
Feb 25, 2026	77.62	77.62	76.88	77.34	77.34	-0.85%	385
Feb 24, 2026	78.00	78.00	78.00	78.00	78.00	0.05%	94
Feb 23, 2026	77.88	77.96	77.88	77.96	77.96	1.01%	162
Feb 20, 2026	77.18	77.18	77.18	77.18	77.18	0.39%	21
Feb 19, 2026	76.58	76.94	76.54	76.88	76.88	-0.08%	284
Feb 18, 2026	76.86	76.94	76.78	76.94	76.94	-0.65%	229
Feb 17, 2026	78.26	78.26	77.36	77.44	77.44	-0.54%	743
Feb 16, 2026	78.16	78.16	77.78	77.86	77.86	0.03%	90
Feb 13, 2026	79.08	79.22	77.84	77.84	77.84	-2.80%	4,080
Feb 12, 2026	79.62	80.08	79.62	80.08	80.08	3.09%	634
Feb 11, 2026	77.48	78.20	76.84	77.68	77.68	3.57%	6,802
Feb 10, 2026	74.16	75.00	74.16	75.00	75.00	1.57%	1,125
Feb 9, 2026	73.84	73.84	73.84	73.84	73.84	0.35%	136
Feb 6, 2026	73.68	73.68	73.58	73.58	73.58	0.55%	379
Feb 5, 2026	73.52	73.90	73.18	73.18	73.18	-0.44%	434
Feb 4, 2026	72.54	73.74	72.54	73.50	73.50	2.80%	1,380
Feb 3, 2026	70.68	71.50	70.56	71.50	71.50	1.27%	190
Feb 2, 2026	70.74	70.74	70.60	70.60	70.60	1.88%	174
Jan 30, 2026	69.04	69.30	69.04	69.30	69.30	0.87%	139
Jan 29, 2026	68.78	68.84	67.80	68.70	68.70	1.78%	2,634
Jan 28, 2026	66.90	67.50	66.90	67.50	67.50	0.63%	58
Jan 27, 2026	66.94	67.08	66.94	67.08	67.08	0.18%	285
Jan 26, 2026	67.64	67.64	66.96	66.96	66.96	-1.12%	524
Jan 23, 2026	67.72	67.72	67.72	67.72	67.72	-0.38%	130
Jan 22, 2026	67.98	67.98	67.98	67.98	67.98	1.64%	290
Jan 21, 2026	66.82	67.34	66.82	66.88	66.88	0.12%	134
Jan 20, 2026	67.08	67.08	66.80	66.80	66.80	-0.65%	155
Jan 19, 2026	67.18	67.40	67.16	67.24	67.24	-1.44%	423