ETR:HP8E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.28	19.41	19.28	19.41	19.41	0.48%	248
Sep 21, 2026	19.14	19.32	19.14	19.32	19.32	3.03%	302
Sep 18, 2026	18.88	18.88	18.75	18.75	18.75	-0.06%	9
Sep 17, 2026	18.55	18.76	18.55	18.76	18.76	1.04%	153
Sep 16, 2026	18.54	18.57	18.48	18.57	18.57	1.27%	2,401
Sep 15, 2026	18.42	18.45	18.34	18.34	18.34	-0.35%	2
Sep 14, 2026	18.49	18.54	18.32	18.40	18.40	-2.20%	616
Sep 11, 2026	18.71	18.81	18.71	18.81	18.81	1.04%	-
Sep 10, 2026	18.88	18.88	18.62	18.62	18.62	-1.67%	101
Sep 9, 2026	19.04	19.07	18.91	18.94	18.94	-0.92%	63
Sep 8, 2026	18.97	19.11	18.97	19.11	19.11	0.47%	17
Sep 7, 2026	19.09	19.09	19.01	19.02	19.02	0.41%	48
Sep 4, 2026	18.77	18.94	18.77	18.94	18.94	1.52%	2
Sep 3, 2026	18.54	18.66	18.52	18.66	18.66	0.24%	1,142
Sep 2, 2026	18.49	18.62	18.42	18.62	18.62	-0.61%	638
Sep 1, 2026	18.87	18.87	18.63	18.73	18.73	0.45%	29
Aug 31, 2026	18.69	18.71	18.65	18.65	18.65	-0.67%	1,252
Aug 28, 2026	18.74	18.77	18.71	18.77	18.77	0.43%	12
Aug 27, 2026	18.72	18.76	18.69	18.69	18.69	0.27%	4
Aug 26, 2026	18.69	18.69	18.64	18.64	18.64	0.52%	625
Aug 25, 2026	18.45	18.55	18.41	18.55	18.55	1.54%	39
Aug 24, 2026	18.32	18.40	18.26	18.26	18.26	-1.68%	7
Aug 21, 2026	18.59	18.59	18.58	18.58	18.58	1.29%	38
Aug 20, 2026	18.43	18.47	18.33	18.34	18.34	0.26%	502
Aug 19, 2026	18.26	18.37	18.26	18.29	18.29	0.05%	6
Aug 18, 2026	18.58	18.58	18.28	18.28	18.28	-3.37%	53
Aug 17, 2026	18.82	18.92	18.82	18.92	18.92	1.64%	162
Aug 14, 2026	18.71	18.80	18.61	18.61	18.61	-0.97%	105
Aug 13, 2026	18.69	18.80	18.69	18.80	18.80	0.76%	-
Aug 12, 2026	18.56	18.72	18.55	18.65	18.65	1.12%	8,484
Aug 11, 2026	18.40	18.53	18.40	18.45	18.45	0.60%	1,027
Aug 10, 2026	18.45	18.45	18.33	18.34	18.34	-0.47%	77
Aug 7, 2026	18.34	18.51	18.34	18.42	18.42	-0.01%	17
Aug 6, 2026	18.27	18.49	18.24	18.43	18.43	-0.68%	107
Aug 5, 2026	18.62	18.62	18.51	18.55	18.55	-0.11%	-
Aug 4, 2026	18.29	18.57	18.29	18.57	18.57	2.77%	758
Aug 3, 2026	18.20	18.20	17.96	18.07	18.07	-0.15%	1,561
Jul 31, 2026	18.31	18.38	18.10	18.10	18.10	1.69%	1,616
Jul 30, 2026	17.39	17.80	17.39	17.80	17.80	1.46%	1
Jul 29, 2026	17.57	17.65	17.54	17.54	17.54	-1.65%	12
Jul 28, 2026	17.81	17.87	17.65	17.84	17.84	-1.04%	4,610
Jul 27, 2026	18.41	18.43	18.03	18.03	18.03	-1.00%	2,913
Jul 24, 2026	18.21	18.34	18.21	18.21	18.21	-0.59%	173
Jul 23, 2026	18.59	18.62	18.32	18.32	18.32	-1.20%	669
Jul 22, 2026	18.38	18.54	18.36	18.54	18.54	-0.58%	351
Jul 21, 2026	18.55	18.65	18.55	18.65	18.65	2.29%	698
Jul 20, 2026	18.01	18.23	18.01	18.23	18.23	1.59%	1,161
Jul 17, 2026	17.80	17.98	17.62	17.94	17.94	-2.37%	659
Jul 16, 2026	18.50	18.51	18.32	18.38	18.38	-1.10%	351
Jul 15, 2026	18.83	18.85	18.58	18.58	18.58	-0.46%	690