ETR:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	102.85	102.85	97.80	99.40	99.40	-2.07%	715
Aug 27, 2026	104.00	104.00	101.50	101.50	101.50	-	322
Aug 26, 2026	101.50	101.50	101.50	101.50	101.50	-	-
Aug 25, 2026	101.20	103.60	101.00	101.50	101.50	-	182
Aug 24, 2026	106.00	106.00	101.50	101.50	101.50	1.40%	234
Aug 21, 2026	99.98	102.80	99.12	100.10	100.10	5.49%	3,878
Aug 20, 2026	92.00	95.00	92.00	95.00	94.89	3.15%	529
Aug 19, 2026	85.16	92.10	85.16	92.10	92.00	9.33%	1,548
Aug 18, 2026	87.98	87.98	84.24	84.24	84.15	-2.05%	196
Aug 17, 2026	84.60	86.00	84.60	86.00	85.90	3.94%	119
Aug 14, 2026	81.80	83.42	81.80	82.74	82.65	0.56%	777
Aug 13, 2026	83.70	83.70	82.28	82.28	82.19	-3.43%	1,364
Aug 12, 2026	85.92	88.68	85.20	85.20	85.10	1.65%	665
Aug 11, 2026	84.36	84.36	83.82	83.82	83.73	0.96%	125
Aug 10, 2026	82.12	83.02	80.72	83.02	82.93	-1.10%	187
Aug 7, 2026	78.42	83.94	78.42	83.94	83.85	10.48%	793
Aug 6, 2026	76.52	76.62	74.94	75.98	75.89	-1.45%	2,523
Aug 5, 2026	75.70	77.10	75.70	77.10	77.01	8.44%	29
Aug 4, 2026	71.42	71.68	70.54	71.10	71.02	0.71%	829
Aug 3, 2026	69.56	71.94	69.52	70.60	70.52	6.01%	1,949
Jul 31, 2026	70.72	71.58	65.56	66.60	66.52	-3.92%	2,877
Jul 30, 2026	67.92	69.32	67.36	69.32	69.24	2.45%	560
Jul 29, 2026	69.68	69.68	66.98	67.66	67.58	-2.95%	83
Jul 28, 2026	69.58	70.24	68.50	69.72	69.64	-0.83%	1,214
Jul 27, 2026	71.46	72.04	70.26	70.30	70.22	-0.48%	1,152
Jul 24, 2026	69.72	70.64	69.42	70.64	70.56	2.73%	853
Jul 23, 2026	70.04	70.46	68.76	68.76	68.68	-4.63%	943
Jul 22, 2026	69.22	72.10	69.22	72.10	72.02	5.19%	372
Jul 21, 2026	68.30	68.54	67.26	68.54	68.46	3.44%	699
Jul 20, 2026	66.22	66.26	66.00	66.26	66.19	-0.93%	134
Jul 17, 2026	66.08	66.88	65.84	66.88	66.80	-0.51%	254
Jul 16, 2026	68.68	68.74	66.84	67.22	67.14	-1.32%	297
Jul 15, 2026	69.24	70.00	68.00	68.12	68.04	-4.00%	1,176
Jul 14, 2026	69.34	71.90	69.34	70.96	70.88	0.71%	1,266
Jul 13, 2026	70.38	70.46	70.38	70.46	70.38	-1.40%	16
Jul 10, 2026	72.22	72.22	71.24	71.46	71.38	4.66%	198
Jul 8, 2026	70.78	71.16	68.28	68.28	68.20	-4.61%	1,700
Jul 7, 2026	72.52	72.52	71.58	71.58	71.50	-3.22%	34
Jul 6, 2026	73.84	73.96	73.34	73.96	73.88	-0.46%	115
Jul 2, 2026	74.02	74.30	73.66	74.30	74.22	2.71%	1,312
Jul 1, 2026	69.44	72.34	69.44	72.34	72.26	1.20%	315
Jun 30, 2026	71.50	71.78	70.96	71.48	71.40	0.99%	690
Jun 29, 2026	71.94	72.56	69.12	70.78	70.70	-1.69%	802
Jun 26, 2026	70.64	72.12	69.96	72.00	71.92	1.81%	1,295
Jun 25, 2026	68.64	71.88	68.64	70.72	70.64	1.81%	3,803
Jun 24, 2026	72.32	72.32	69.46	69.46	69.38	-1.92%	657
Jun 23, 2026	70.82	70.82	70.82	70.82	70.74	-4.99%	90
Jun 22, 2026	74.00	74.68	72.88	74.54	74.46	1.55%	1,786
Jun 19, 2026	75.02	75.70	73.40	73.40	73.32	-6.31%	250
Jun 18, 2026	78.82	78.82	78.34	78.34	78.25	-6.20%	100