ETR:HTMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.28	6.37	6.24	6.28	-	-0.84%	25,855
Mar 12, 2026	6.25	6.33	6.21	6.33	6.33	0.67%	100,509
Mar 11, 2026	6.25	6.32	6.22	6.29	6.29	-0.66%	54,331
Mar 10, 2026	6.23	6.33	6.23	6.33	6.33	3.70%	36,125
Mar 9, 2026	5.99	6.12	5.97	6.11	6.11	-0.89%	91,561
Mar 6, 2026	6.33	6.35	6.15	6.16	6.16	-1.89%	30,480
Mar 5, 2026	6.40	6.43	6.27	6.28	6.28	-0.24%	41,629
Mar 4, 2026	6.16	6.33	6.13	6.30	6.30	0.56%	113,297
Mar 3, 2026	6.35	6.36	6.15	6.26	6.26	-3.66%	105,797
Mar 2, 2026	6.47	6.53	6.42	6.50	6.50	-1.25%	140,545
Feb 27, 2026	6.61	6.65	6.55	6.58	6.58	0.34%	61,649
Feb 26, 2026	6.58	6.62	6.48	6.56	6.56	-0.62%	143,178
Feb 25, 2026	6.54	6.60	6.54	6.60	6.60	2.03%	45,892
Feb 24, 2026	6.37	6.47	6.36	6.47	6.47	2.47%	44,670
Feb 23, 2026	6.31	6.34	6.28	6.31	6.31	-1.36%	79,925
Feb 20, 2026	6.38	6.41	6.36	6.40	6.40	0.60%	42,681
Feb 19, 2026	6.41	6.41	6.34	6.36	6.36	-0.38%	17,483
Feb 18, 2026	6.35	6.41	6.33	6.39	6.39	0.96%	50,609
Feb 17, 2026	6.32	6.33	6.25	6.33	6.33	0.38%	113,515
Feb 16, 2026	6.31	6.34	6.30	6.30	6.30	0.11%	43,245
Feb 13, 2026	6.24	6.35	6.22	6.29	6.29	0.88%	37,744
Feb 12, 2026	6.37	6.38	6.23	6.24	6.24	-0.64%	38,894
Feb 11, 2026	6.25	6.32	6.24	6.28	6.28	0.71%	44,685
Feb 10, 2026	6.21	6.24	6.18	6.24	6.24	0.13%	37,172
Feb 9, 2026	6.14	6.23	6.10	6.23	6.23	2.08%	84,403
Feb 6, 2026	5.98	6.10	5.97	6.10	6.10	1.33%	49,720
Feb 5, 2026	6.13	6.13	5.98	6.02	6.02	-1.94%	78,775
Feb 4, 2026	6.21	6.26	6.14	6.14	6.14	0.41%	150,043
Feb 3, 2026	6.05	6.12	6.03	6.11	6.11	2.29%	145,045
Feb 2, 2026	5.87	5.98	5.85	5.98	5.98	0.64%	161,238
Jan 30, 2026	5.94	6.02	5.94	5.94	5.94	-0.83%	80,859
Jan 29, 2026	6.07	6.11	5.95	5.99	5.99	-0.99%	44,779
Jan 28, 2026	6.04	6.05	6.01	6.05	6.05	0.45%	8,926
Jan 27, 2026	6.07	6.07	5.99	6.02	6.02	-0.12%	53,012
Jan 26, 2026	6.08	6.09	6.03	6.03	6.03	-1.07%	162,823
Jan 23, 2026	6.12	6.14	6.09	6.09	6.09	0.30%	37,650
Jan 22, 2026	6.07	6.10	6.06	6.08	6.08	0.43%	62,609
Jan 21, 2026	5.96	6.05	5.95	6.05	6.05	2.87%	303,173
Jan 20, 2026	5.89	5.89	5.77	5.88	5.88	-1.31%	100,516
Jan 19, 2026	5.95	5.96	5.93	5.96	5.96	-0.55%	53,424
Jan 16, 2026	5.91	5.99	5.90	5.99	5.99	0.88%	50,863
Jan 15, 2026	5.88	5.94	5.87	5.94	5.94	1.87%	31,945
Jan 14, 2026	5.83	5.85	5.80	5.83	5.83	0.17%	30,676
Jan 13, 2026	5.76	5.82	5.75	5.82	5.82	2.36%	35,756
Jan 12, 2026	5.65	5.70	5.63	5.69	5.69	0.76%	66,686
Jan 9, 2026	5.60	5.65	5.60	5.64	5.64	2.01%	23,837
Jan 8, 2026	5.53	5.58	5.50	5.53	5.53	-0.43%	58,723
Jan 7, 2026	5.58	5.59	5.53	5.56	5.56	0.98%	77,332
Jan 6, 2026	5.50	5.52	5.48	5.50	5.50	0.90%	49,839
Jan 5, 2026	5.39	5.47	5.39	5.45	5.45	2.71%	40,343