ETR:HNK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	67.52	68.26	65.74	66.40	-	-2.01%	23
Apr 22, 2026	67.72	67.76	67.50	67.76	67.76	-	66
Apr 21, 2026	67.76	67.76	67.76	67.76	67.76	-2.05%	24
Apr 20, 2026	69.18	69.18	69.18	69.18	69.18	0.90%	73
Apr 17, 2026	67.58	68.56	67.58	68.56	68.56	1.75%	303
Apr 16, 2026	67.38	67.38	67.38	67.38	67.38	-	43
Apr 15, 2026	67.78	67.78	67.38	67.38	67.38	-1.06%	268
Apr 14, 2026	67.86	68.20	67.84	68.10	68.10	0.65%	394
Apr 13, 2026	67.62	67.68	67.38	67.66	67.66	-0.82%	56
Apr 10, 2026	68.26	68.38	67.96	68.22	68.22	-1.19%	815
Apr 9, 2026	69.04	69.04	69.04	69.04	69.04	-	1
Apr 8, 2026	69.16	69.44	69.04	69.04	69.04	2.83%	360
Apr 7, 2026	67.54	67.54	67.14	67.14	67.14	0.60%	252
Apr 2, 2026	66.74	66.74	66.74	66.74	66.74	-1.21%	11
Apr 1, 2026	67.74	67.74	67.56	67.56	67.56	3.18%	44
Mar 31, 2026	66.00	66.00	65.48	65.48	65.48	-0.49%	502
Mar 30, 2026	65.12	65.80	64.88	65.80	65.80	0.83%	1,133
Mar 27, 2026	65.26	65.26	65.26	65.26	65.26	-1.21%	-
Mar 26, 2026	66.20	66.84	66.06	66.06	66.06	0.09%	219
Mar 25, 2026	66.00	66.00	66.00	66.00	66.00	0.58%	-
Mar 24, 2026	65.62	65.62	65.62	65.62	65.62	-0.24%	780
Mar 23, 2026	65.42	66.44	65.00	65.78	65.78	-0.78%	123
Mar 20, 2026	66.30	66.30	66.30	66.30	66.30	-1.69%	118
Mar 19, 2026	67.64	67.64	67.44	67.44	67.44	-2.20%	141
Mar 18, 2026	68.80	68.96	68.80	68.96	68.96	-2.10%	14
Mar 17, 2026	71.22	71.22	70.42	70.44	70.44	-0.82%	132
Mar 16, 2026	71.02	71.02	71.02	71.02	71.02	-0.42%	391
Mar 13, 2026	71.38	71.46	71.32	71.32	71.32	2.44%	428
Mar 12, 2026	70.02	70.02	69.62	69.62	69.62	-0.97%	74
Mar 11, 2026	70.20	70.34	70.20	70.30	70.30	-1.07%	66
Mar 10, 2026	71.14	71.14	70.82	71.06	71.06	0.65%	23
Mar 9, 2026	70.38	70.86	70.08	70.60	70.60	-1.40%	89
Mar 6, 2026	71.68	71.70	70.94	71.60	71.60	-0.20%	177
Mar 5, 2026	72.60	72.60	71.74	71.74	71.74	-2.05%	12
Mar 4, 2026	74.50	74.50	73.04	73.24	73.24	-1.40%	505
Mar 3, 2026	74.60	74.78	74.22	74.28	74.28	-3.86%	205
Mar 2, 2026	77.76	77.76	76.74	77.26	77.26	-1.50%	44
Feb 27, 2026	78.12	78.72	78.12	78.44	78.44	0.51%	38
Feb 26, 2026	77.16	78.04	76.90	78.04	78.04	0.91%	189
Feb 25, 2026	77.62	77.62	76.88	77.34	77.34	-0.85%	385
Feb 24, 2026	78.00	78.00	78.00	78.00	78.00	0.05%	94
Feb 23, 2026	77.88	77.96	77.88	77.96	77.96	1.01%	162
Feb 20, 2026	77.18	77.18	77.18	77.18	77.18	0.39%	21
Feb 19, 2026	76.58	76.94	76.54	76.88	76.88	-0.08%	284
Feb 18, 2026	76.86	76.94	76.78	76.94	76.94	-0.65%	229
Feb 17, 2026	78.26	78.26	77.36	77.44	77.44	-0.54%	743
Feb 16, 2026	78.16	78.16	77.78	77.86	77.86	0.03%	90
Feb 13, 2026	79.08	79.22	77.84	77.84	77.84	-2.80%	4,080
Feb 12, 2026	79.62	80.08	79.62	80.08	80.08	3.09%	634
Feb 11, 2026	77.48	78.20	76.84	77.68	77.68	3.57%	6,802