ETR:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	76.62	77.54	76.58	76.58	76.58	-0.80%	439
Oct 28, 2026	77.32	77.38	76.62	77.20	77.20	-0.21%	303
Oct 27, 2026	75.58	77.40	75.54	77.36	77.36	1.82%	830
Oct 26, 2026	75.76	76.58	75.56	75.98	75.98	1.36%	97
Oct 23, 2026	75.78	75.88	74.96	74.96	74.96	-2.52%	133
Oct 22, 2026	79.04	79.04	76.90	76.90	76.90	-5.34%	291
Oct 21, 2026	80.54	81.92	80.06	81.24	81.24	-0.68%	2,855
Oct 20, 2026	81.62	81.80	80.00	81.80	81.80	0.05%	213
Oct 19, 2026	82.94	83.08	81.76	81.76	81.76	-0.92%	17
Oct 16, 2026	81.84	82.54	81.34	82.52	82.52	2.08%	423
Oct 15, 2026	80.32	82.04	80.32	80.84	80.84	1.71%	48
Oct 14, 2026	81.54	82.92	79.30	79.48	79.48	-2.88%	2,756
Oct 13, 2026	84.56	85.64	81.84	81.84	81.84	-2.15%	313
Oct 12, 2026	83.82	83.82	83.50	83.64	83.64	-1.06%	50
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