ETR:HNK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	78.46	78.84	78.46	78.84	78.84	-0.23%	566
Jul 30, 2026	80.00	80.00	79.02	79.02	79.02	-0.95%	1,163
Jul 29, 2026	78.58	79.78	78.58	79.78	79.78	0.10%	649
Jul 28, 2026	78.16	79.70	78.16	79.70	79.70	3.56%	812
Jul 27, 2026	75.58	77.06	75.58	76.96	76.96	0.71%	909
Jul 24, 2026	76.06	76.42	76.06	76.42	76.42	-1.52%	51
Jul 22, 2026	78.00	78.20	77.60	77.60	77.60	0.73%	1,325
Jul 21, 2026	77.00	77.30	77.00	77.04	77.04	-0.59%	844
Jul 20, 2026	76.64	77.50	76.64	77.50	77.50	0.60%	584
Jul 17, 2026	77.30	77.76	76.98	77.04	77.04	0.39%	1,241
Jul 16, 2026	76.08	76.74	76.04	76.74	76.74	0.92%	201
Jul 15, 2026	76.00	76.28	76.00	76.04	76.04	1.12%	169
Jul 14, 2026	74.86	75.98	74.86	75.20	75.20	-0.77%	572
Jul 13, 2026	75.86	75.86	75.62	75.78	75.78	0.32%	264
Jul 10, 2026	75.44	75.54	75.12	75.54	75.54	0.94%	198
Jul 9, 2026	74.36	74.96	74.36	74.84	74.84	-1.40%	1,008
Jul 8, 2026	76.40	76.40	75.90	75.90	75.90	-1.27%	319
Jul 7, 2026	76.50	76.88	76.50	76.88	76.88	2.29%	141
Jul 6, 2026	76.46	76.46	75.16	75.16	75.16	-1.62%	115
Jul 3, 2026	76.40	76.40	76.40	76.40	76.40	-0.39%	40
Jul 2, 2026	75.00	76.84	75.00	76.70	76.70	2.95%	583
Jul 1, 2026	73.52	74.52	73.52	74.50	74.50	2.05%	473
Jun 30, 2026	72.90	73.00	72.66	73.00	73.00	-0.95%	499
Jun 29, 2026	73.74	73.74	73.70	73.70	73.70	-0.54%	3,267
Jun 26, 2026	73.50	74.10	73.50	74.10	74.10	1.34%	1,010
Jun 25, 2026	73.12	73.12	73.12	73.12	73.12	-2.12%	182
Jun 24, 2026	73.66	74.70	73.66	74.70	74.70	2.81%	393
Jun 23, 2026	72.20	73.14	72.10	72.66	72.66	2.34%	1,581
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