ETR:HNK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	77.92	78.06	77.54	77.68	77.68	0.05%	1,286
Oct 22, 2026	76.86	77.64	76.76	77.64	77.64	1.30%	1,709
Oct 21, 2026	76.80	76.80	76.60	76.64	76.64	0.16%	83
Oct 20, 2026	76.68	76.70	76.52	76.52	76.52	0.24%	31
Oct 19, 2026	76.06	76.38	75.92	76.34	76.34	0.69%	890
Oct 16, 2026	74.54	75.82	74.54	75.82	75.82	1.04%	621
Oct 15, 2026	74.74	75.32	74.22	75.04	75.04	1.57%	920
Oct 14, 2026	72.38	73.88	72.38	73.88	73.88	1.96%	402
Oct 13, 2026	73.00	73.14	72.26	72.46	72.46	0.30%	725
Oct 12, 2026	71.38	72.24	71.38	72.24	72.24	1.75%	497
Oct 9, 2026	71.38	71.38	70.86	71.00	71.00	0.40%	292
Oct 8, 2026	70.06	70.96	70.00	70.72	70.72	0.14%	764
Oct 7, 2026	69.78	71.00	69.78	70.62	70.62	0.71%	784
Oct 6, 2026	69.92	70.54	69.92	70.12	70.12	1.42%	657
Oct 5, 2026	70.58	70.70	69.14	69.14	69.14	-0.89%	1,231
Oct 2, 2026	69.14	70.38	69.14	69.76	69.76	1.42%	1,505
Oct 1, 2026	69.12	69.58	68.78	68.78	68.78	-1.60%	298
Sep 30, 2026	70.42	70.46	69.86	69.90	69.90	0.69%	271
Sep 29, 2026	69.78	70.06	69.42	69.42	69.42	-1.64%	431
Sep 28, 2026	71.44	71.44	70.56	70.58	70.58	-0.25%	205
Sep 25, 2026	71.12	71.30	70.76	70.76	70.76	-0.70%	690
Sep 24, 2026	71.40	71.74	71.26	71.26	71.26	0.11%	869
Sep 23, 2026	71.00	71.38	71.00	71.18	71.18	-2.36%	981
Sep 22, 2026	71.40	72.90	71.38	72.90	72.90	3.08%	966
Sep 21, 2026	70.36	70.72	70.34	70.72	70.72	0.06%	469
Sep 18, 2026	70.80	71.00	70.68	70.68	70.68	-1.12%	327
Sep 17, 2026	72.22	72.36	71.46	71.48	71.48	-1.95%	1,342
Sep 16, 2026	71.82	72.90	71.74	72.90	72.90	3.14%	510
Sep 15, 2026	71.90	72.02	70.68	70.68	70.68	-2.13%	825
Sep 14, 2026	71.14	72.66	71.14	72.22	72.22	2.85%	1,064
Sep 11, 2026	71.04	71.04	70.22	70.22	70.22	-1.04%	495
Sep 10, 2026	71.22	71.48	70.96	70.96	70.96	-0.78%	654
Sep 9, 2026	72.20	72.20	71.52	71.52	71.52	-2.93%	55
Sep 8, 2026	72.62	73.68	72.62	73.68	73.68	1.49%	305
Sep 7, 2026	72.36	72.60	72.36	72.60	72.60	-0.41%	24
Sep 4, 2026	72.92	73.02	72.90	72.90	72.90	0.22%	473
Sep 3, 2026	72.86	73.02	72.62	72.74	72.74	0.25%	877
Sep 2, 2026	72.30	72.56	71.94	72.56	72.56	-0.47%	2,195
Sep 1, 2026	73.14	73.14	72.44	72.90	72.90	0.41%	613
Aug 31, 2026	72.60	72.60	72.60	72.60	72.60	-	6
Aug 28, 2026	72.60	72.60	72.60	72.60	72.60	0.08%	45
Aug 27, 2026	72.00	72.54	71.72	72.54	72.54	-0.03%	354
Aug 26, 2026	72.64	72.64	72.56	72.56	72.56	0.22%	68
Aug 25, 2026	72.40	72.40	72.40	72.40	72.40	-0.69%	22
Aug 24, 2026	72.90	72.90	72.90	72.90	72.90	0.58%	100
Aug 21, 2026	71.86	72.58	71.84	72.48	72.48	0.98%	525
Aug 20, 2026	71.90	71.92	71.48	71.78	71.78	0.08%	1,413
Aug 19, 2026	71.56	71.78	71.20	71.72	71.72	-0.66%	1,423
Aug 18, 2026	72.04	72.42	71.40	72.20	72.20	-0.03%	1,660
Aug 17, 2026	72.54	72.62	72.22	72.22	72.22	-1.45%	530