ETR:HNK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.21%	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
Apr 13, 2026	67.62	67.68	67.38	67.66	66.47	-0.82%	56
Apr 10, 2026	68.26	68.38	67.96	68.22	67.02	-1.19%	815
Apr 9, 2026	69.04	69.04	69.04	69.04	67.82	-	1
Apr 8, 2026	69.16	69.44	69.04	69.04	67.82	2.83%	360
Apr 7, 2026	67.54	67.54	67.14	67.14	65.96	0.60%	252
Apr 2, 2026	66.74	66.74	66.74	66.74	65.56	-1.21%	11
Apr 1, 2026	67.74	67.74	67.56	67.56	66.37	3.18%	44
Mar 31, 2026	66.00	66.00	65.48	65.48	64.33	-0.49%	502
Mar 30, 2026	65.12	65.80	64.88	65.80	64.64	0.83%	1,133
Mar 27, 2026	65.26	65.26	65.26	65.26	64.11	-1.21%	-
Mar 26, 2026	66.20	66.84	66.06	66.06	64.90	0.09%	219
Mar 25, 2026	66.00	66.00	66.00	66.00	64.84	0.58%	-
Mar 24, 2026	65.62	65.62	65.62	65.62	64.46	-0.24%	780
Mar 23, 2026	65.42	66.44	65.00	65.78	64.62	-0.78%	123
Mar 20, 2026	66.30	66.30	66.30	66.30	65.13	-1.69%	118
Mar 19, 2026	67.64	67.64	67.44	67.44	66.25	-2.20%	141
Mar 18, 2026	68.80	68.96	68.80	68.96	67.75	-2.10%	14
Mar 17, 2026	71.22	71.22	70.42	70.44	69.20	-0.82%	132
Mar 16, 2026	71.02	71.02	71.02	71.02	69.77	-0.42%	391
Mar 13, 2026	71.38	71.46	71.32	71.32	70.06	2.44%	428
Mar 12, 2026	70.02	70.02	69.62	69.62	68.39	-0.97%	74
Mar 11, 2026	70.20	70.34	70.20	70.30	69.06	-1.07%	66
Mar 10, 2026	71.14	71.14	70.82	71.06	69.81	0.65%	23
Mar 9, 2026	70.38	70.86	70.08	70.60	69.36	-1.40%	89
Mar 6, 2026	71.68	71.70	70.94	71.60	70.34	-0.20%	177
Mar 5, 2026	72.60	72.60	71.74	71.74	70.48	-2.05%	12
Mar 4, 2026	74.50	74.50	73.04	73.24	71.95	-1.40%	505
Mar 3, 2026	74.60	74.78	74.22	74.28	72.97	-3.86%	205
Mar 2, 2026	77.76	77.76	76.74	77.26	75.90	-1.50%	44