ETR:HNK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	70.54	73.28	70.54	72.88	-	2.65%	936
Jun 22, 2026	69.96	71.00	69.96	71.00	71.00	1.57%	239
Jun 19, 2026	69.90	69.90	69.90	69.90	69.90	-0.57%	28
Jun 18, 2026	70.30	70.30	70.30	70.30	70.30	-	83
Jun 17, 2026	70.42	70.52	70.30	70.30	70.30	-0.87%	88
Jun 16, 2026	70.92	70.92	70.92	70.92	70.92	-	10
Jun 15, 2026	71.38	71.38	70.92	70.92	70.92	0.57%	717
Jun 12, 2026	70.42	70.74	70.34	70.52	70.52	0.80%	173
Jun 11, 2026	69.96	69.96	69.96	69.96	69.96	0.40%	480
Jun 10, 2026	69.44	69.68	69.24	69.68	69.68	1.75%	40
Jun 9, 2026	68.48	68.48	68.48	68.48	68.48	3.04%	99
Jun 8, 2026	67.04	67.04	66.46	66.46	66.46	-0.45%	37
Jun 5, 2026	66.24	66.76	66.24	66.76	66.76	1.89%	66
Jun 4, 2026	66.14	66.14	65.52	65.52	65.52	-0.79%	395
Jun 3, 2026	66.52	66.52	65.88	66.04	66.04	-0.57%	279
Jun 2, 2026	66.00	66.42	65.90	66.42	66.42	-0.15%	515
Jun 1, 2026	66.38	66.52	66.38	66.52	66.52	-1.16%	530
May 29, 2026	68.88	68.88	67.30	67.30	67.30	-2.27%	104
May 28, 2026	69.18	69.32	68.80	68.86	68.86	-3.20%	822
May 27, 2026	68.60	71.24	68.60	71.14	71.14	2.63%	1,195
May 26, 2026	69.80	69.80	69.32	69.32	69.32	0.06%	256
May 25, 2026	69.10	69.28	69.10	69.28	69.28	0.55%	554
May 22, 2026	69.02	69.02	68.84	68.90	68.90	-0.29%	75
May 21, 2026	68.74	69.10	68.20	69.10	69.10	0.88%	174
May 20, 2026	68.42	68.50	68.42	68.50	68.50	1.48%	480
May 19, 2026	67.32	67.50	67.32	67.50	67.50	1.78%	407
May 18, 2026	65.54	66.32	65.54	66.32	66.32	0.24%	639
May 15, 2026	65.32	66.16	65.32	66.16	66.16	1.91%	209
May 14, 2026	65.30	65.42	64.92	64.92	64.92	0.68%	59
May 13, 2026	64.48	64.48	64.48	64.48	64.48	-1.16%	49
May 12, 2026	65.24	65.24	65.24	65.24	65.24	0.74%	19
May 11, 2026	64.70	64.76	64.70	64.76	64.76	-1.13%	81
May 8, 2026	65.50	65.50	65.50	65.50	65.50	-2.36%	274
May 7, 2026	67.08	67.08	67.08	67.08	67.08	-	1
May 6, 2026	66.56	67.08	66.56	67.08	67.08	1.88%	488
May 5, 2026	64.82	65.84	64.82	65.84	65.84	0.09%	371
May 4, 2026	65.78	65.78	65.78	65.78	65.78	-	316
Apr 30, 2026	65.24	65.78	65.24	65.78	65.78	1.67%	368
Apr 29, 2026	64.92	64.94	64.70	64.70	64.70	-3.00%	245
Apr 28, 2026	66.68	66.78	66.68	66.70	66.70	1.49%	26
Apr 27, 2026	65.72	65.72	65.72	65.72	65.72	1.58%	75
Apr 24, 2026	66.46	66.46	65.86	65.86	64.70	-0.45%	312
Apr 23, 2026	65.50	66.16	64.84	66.16	64.99	-2.36%	2,655
Apr 22, 2026	67.72	67.76	67.50	67.76	66.57	-	66
Apr 21, 2026	67.76	67.76	67.76	67.76	66.57	-2.05%	24
Apr 20, 2026	69.18	69.18	69.18	69.18	67.96	0.90%	73
Apr 17, 2026	67.58	68.56	67.58	68.56	67.35	1.75%	303
Apr 16, 2026	67.38	67.38	67.38	67.38	66.19	-	43
Apr 15, 2026	67.78	67.78	67.38	67.38	66.19	-1.06%	268
Apr 14, 2026	67.86	68.20	67.84	68.10	66.90	0.65%	394