ETR:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	82.76	84.54	82.76	84.54	84.54	5.31%	47
Oct 8, 2026	80.20	80.28	79.04	80.28	80.28	-0.40%	220
Oct 7, 2026	82.30	82.30	80.00	80.60	80.60	-3.57%	250
Oct 6, 2026	84.44	84.44	83.00	83.58	83.58	-0.29%	112
Oct 5, 2026	84.58	86.00	83.60	83.82	83.82	0.14%	1,346
Oct 2, 2026	83.74	85.10	83.70	83.70	83.70	-0.21%	349
Oct 1, 2026	83.14	84.66	81.46	83.88	83.88	1.72%	642
Sep 30, 2026	83.78	83.78	82.46	82.46	82.46	-0.48%	186
Sep 29, 2026	82.94	83.16	82.10	82.86	82.86	1.52%	185
Sep 28, 2026	83.52	83.52	80.88	81.62	81.62	-5.47%	2,755
Sep 25, 2026	86.54	87.90	86.00	86.34	86.34	1.46%	86
Sep 24, 2026	86.36	86.36	85.10	85.10	85.10	-1.85%	925
Sep 23, 2026	89.88	89.88	86.34	86.70	86.70	-2.91%	320
Sep 22, 2026	88.16	89.30	86.40	89.30	89.30	1.13%	218
Sep 21, 2026	89.48	90.16	88.30	88.30	88.30	0.07%	220
Sep 18, 2026	90.62	90.62	87.78	88.24	88.24	-1.12%	444
Sep 17, 2026	88.04	89.68	88.04	89.24	89.24	2.15%	724
Sep 16, 2026	88.44	88.76	87.36	87.36	87.36	1.42%	29
Sep 15, 2026	86.94	87.72	86.14	86.14	86.14	-1.62%	16
Sep 14, 2026	89.00	89.00	86.30	87.56	87.56	-2.75%	577
Sep 11, 2026	90.58	90.60	89.38	90.04	90.04	0.04%	39
Sep 10, 2026	93.36	93.36	88.88	90.00	90.00	-3.45%	18
Sep 9, 2026	93.88	93.88	92.06	93.22	93.22	-0.53%	699
Sep 8, 2026	93.72	93.72	93.72	93.72	93.72	-5.68%	-
Sep 7, 2026	93.16	99.36	93.16	99.36	99.36	5.75%	-
Sep 4, 2026	96.02	96.02	93.96	93.96	93.96	-1.32%	217
Sep 3, 2026	94.88	95.22	94.88	95.22	95.22	1.69%	117
Sep 2, 2026	94.66	94.66	93.64	93.64	93.64	-0.97%	166
Sep 1, 2026	95.40	95.40	92.00	94.56	94.56	-1.68%	576
Aug 31, 2026	97.68	97.68	95.86	96.18	96.18	-3.24%	527
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