ETR:HNK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	69.14	70.38	69.14	69.86	69.86	1.57%	1,505
Oct 1, 2026	69.12	69.58	68.78	68.78	68.78	-1.60%	298
Sep 30, 2026	70.42	70.46	69.86	69.90	69.90	0.69%	271
Sep 29, 2026	69.78	70.06	69.42	69.42	69.42	-1.64%	431
Sep 28, 2026	71.44	71.44	70.56	70.58	70.58	-0.25%	205
Sep 25, 2026	71.12	71.30	70.76	70.76	70.76	-0.70%	690
Sep 24, 2026	71.40	71.74	71.26	71.26	71.26	0.11%	869
Sep 23, 2026	71.00	71.38	71.00	71.18	71.18	-2.36%	981
Sep 22, 2026	71.40	72.90	71.38	72.90	72.90	3.08%	966
Sep 21, 2026	70.36	70.72	70.34	70.72	70.72	0.06%	469
Sep 18, 2026	70.80	71.00	70.68	70.68	70.68	-1.12%	327
Sep 17, 2026	72.22	72.36	71.46	71.48	71.48	-1.95%	1,342
Sep 16, 2026	71.82	72.90	71.74	72.90	72.90	3.14%	510
Sep 15, 2026	71.90	72.02	70.68	70.68	70.68	-2.13%	825
Sep 14, 2026	71.14	72.66	71.14	72.22	72.22	2.85%	1,064
Sep 11, 2026	71.04	71.04	70.22	70.22	70.22	-1.04%	495
Sep 10, 2026	71.22	71.48	70.96	70.96	70.96	-0.78%	654
Sep 9, 2026	72.20	72.20	71.52	71.52	71.52	-2.93%	55
Sep 8, 2026	72.62	73.68	72.62	73.68	73.68	1.49%	305
Sep 7, 2026	72.36	72.60	72.36	72.60	72.60	-0.41%	24
Sep 4, 2026	72.92	73.02	72.90	72.90	72.90	0.22%	473
Sep 3, 2026	72.86	73.02	72.62	72.74	72.74	0.25%	877
Sep 2, 2026	72.30	72.56	71.94	72.56	72.56	-0.47%	2,195
Sep 1, 2026	73.14	73.14	72.44	72.90	72.90	0.41%	613
Aug 31, 2026	72.60	72.60	72.60	72.60	72.60	-	6
Aug 28, 2026	72.60	72.60	72.60	72.60	72.60	0.08%	45
Aug 27, 2026	72.00	72.54	71.72	72.54	72.54	-0.03%	354
Aug 26, 2026	72.64	72.64	72.56	72.56	72.56	0.22%	68
Aug 25, 2026	72.40	72.40	72.40	72.40	72.40	-0.69%	22
Aug 24, 2026	72.90	72.90	72.90	72.90	72.90	0.58%	100
Aug 21, 2026	71.86	72.58	71.84	72.48	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