ETR:HNK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.86	72.58	71.84	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
Aug 14, 2026	73.72	73.76	73.28	73.28	73.28	-0.46%	374
Aug 13, 2026	73.64	73.64	73.50	73.62	73.62	-0.08%	619
Aug 12, 2026	74.44	74.66	73.68	73.68	73.68	-1.71%	627
Aug 11, 2026	75.72	75.90	74.96	74.96	74.96	-2.27%	687
Aug 10, 2026	76.50	76.70	75.82	76.70	76.70	-0.72%	532
Aug 7, 2026	77.58	77.58	77.02	77.26	77.26	-0.59%	957
Aug 6, 2026	78.76	79.24	78.48	78.48	77.72	-1.31%	415
Aug 5, 2026	78.80	79.72	78.50	79.52	78.75	3.27%	2,006
Aug 4, 2026	77.68	77.68	76.76	77.00	76.25	-2.31%	372
Aug 3, 2026	77.88	78.82	77.88	78.82	78.06	-0.03%	644
Jul 31, 2026	78.46	78.84	78.46	78.84	78.08	-0.23%	566
Jul 30, 2026	80.00	80.00	79.02	79.02	78.25	-0.95%	1,163
Jul 29, 2026	78.58	79.78	78.58	79.78	79.01	0.10%	649
Jul 28, 2026	78.16	79.70	78.16	79.70	78.93	3.56%	812
Jul 27, 2026	75.58	77.06	75.58	76.96	76.21	0.71%	909
Jul 24, 2026	76.06	76.42	76.06	76.42	75.68	-1.52%	51
Jul 22, 2026	78.00	78.20	77.60	77.60	76.85	0.73%	1,325
Jul 21, 2026	77.00	77.30	77.00	77.04	76.29	-0.59%	844
Jul 20, 2026	76.64	77.50	76.64	77.50	76.75	0.60%	584
Jul 17, 2026	77.30	77.76	76.98	77.04	76.29	0.39%	1,241
Jul 16, 2026	76.08	76.74	76.04	76.74	76.00	0.92%	201
Jul 15, 2026	76.00	76.28	76.00	76.04	75.30	1.12%	169
Jul 14, 2026	74.86	75.98	74.86	75.20	74.47	-0.77%	572
Jul 13, 2026	75.86	75.86	75.62	75.78	75.05	0.32%	264
Jul 10, 2026	75.44	75.54	75.12	75.54	74.81	0.94%	198
Jul 9, 2026	74.36	74.96	74.36	74.84	74.12	-1.40%	1,008
Jul 8, 2026	76.40	76.40	75.90	75.90	75.16	-1.27%	319
Jul 7, 2026	76.50	76.88	76.50	76.88	76.14	2.29%	141
Jul 6, 2026	76.46	76.46	75.16	75.16	74.43	-1.62%	115
Jul 3, 2026	76.40	76.40	76.40	76.40	75.66	-0.39%	40
Jul 2, 2026	75.00	76.84	75.00	76.70	75.96	2.95%	583
Jul 1, 2026	73.52	74.52	73.52	74.50	73.78	2.05%	473
Jun 30, 2026	72.90	73.00	72.66	73.00	72.29	-0.95%	499
Jun 29, 2026	73.74	73.74	73.70	73.70	72.99	-0.54%	3,267
Jun 26, 2026	73.50	74.10	73.50	74.10	73.38	1.34%	1,010
Jun 25, 2026	73.12	73.12	73.12	73.12	72.41	-2.12%	182
Jun 24, 2026	73.66	74.70	73.66	74.70	73.98	2.81%	393
Jun 23, 2026	72.20	73.14	72.10	72.66	71.96	2.34%	1,581
Jun 22, 2026	69.96	71.00	69.96	71.00	70.31	1.57%	239
Jun 19, 2026	69.90	69.90	69.90	69.90	69.22	-0.57%	28
Jun 18, 2026	70.30	70.30	70.30	70.30	69.62	-	83
Jun 17, 2026	70.42	70.52	70.30	70.30	69.62	-0.87%	88
Jun 16, 2026	70.92	70.92	70.92	70.92	70.23	-	10
Jun 15, 2026	71.38	71.38	70.92	70.92	70.23	0.57%	717
Jun 12, 2026	70.42	70.74	70.34	70.52	69.84	0.80%	173