IST:HOROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	69.85	72.75	68.00	68.00	68.00	-3.95%	3,423,797
Jun 25, 2026	72.60	75.25	70.75	70.80	70.80	-2.34%	3,470,932
Jun 24, 2026	71.90	78.20	69.00	72.50	72.50	-1.16%	10,863,580
Jun 23, 2026	75.00	81.00	73.35	73.35	73.35	-1.61%	8,571,925
Jun 22, 2026	69.00	74.55	68.50	74.55	74.55	9.96%	7,885,430
Jun 19, 2026	63.65	69.85	62.65	67.80	67.80	4.47%	6,736,631
Jun 18, 2026	61.25	65.00	60.85	64.90	64.90	6.31%	2,404,142
Jun 17, 2026	61.20	61.90	60.70	61.05	61.05	-	1,263,990
Jun 16, 2026	63.60	63.95	61.05	61.05	61.05	-3.93%	1,398,786
Jun 15, 2026	63.60	65.20	62.95	63.55	63.55	1.44%	1,289,320
Jun 12, 2026	62.00	63.80	61.60	62.65	62.65	1.13%	1,506,920
Jun 11, 2026	62.35	63.15	59.65	61.95	61.95	-0.64%	1,708,485
Jun 10, 2026	63.30	64.35	61.10	62.35	62.35	-1.50%	1,617,018
Jun 9, 2026	68.00	68.35	63.05	63.30	63.30	-6.50%	2,218,318
Jun 8, 2026	67.10	68.70	66.25	67.70	67.70	0.37%	1,397,283
Jun 5, 2026	68.10	69.90	67.30	67.45	67.45	-0.95%	1,651,755
Jun 4, 2026	68.80	69.15	66.45	68.10	68.10	0.29%	1,930,392
Jun 3, 2026	71.45	71.75	67.90	67.90	67.90	-4.84%	1,895,360
Jun 2, 2026	72.20	73.00	70.10	71.35	71.35	-0.42%	2,277,708
Jun 1, 2026	73.00	75.55	71.65	71.65	71.65	-0.14%	2,438,166
May 26, 2026	70.80	73.00	69.40	71.75	71.75	2.35%	1,491,066
May 25, 2026	72.65	73.70	70.10	70.10	70.10	-1.68%	1,835,125
May 22, 2026	66.15	71.90	65.95	71.30	71.30	7.70%	2,938,164
May 21, 2026	73.50	73.80	66.20	66.20	66.20	-9.07%	1,717,153
May 20, 2026	75.45	76.20	72.80	72.80	72.80	-2.93%	2,938,540
May 18, 2026	80.30	82.70	74.95	75.00	75.00	-5.90%	3,484,205
May 15, 2026	85.00	85.00	79.55	79.70	79.70	-7.11%	3,522,855
May 14, 2026	82.50	86.65	79.90	85.80	85.80	4.38%	7,223,058
May 13, 2026	87.50	88.70	81.75	82.20	82.20	-5.73%	4,684,811
May 12, 2026	93.45	95.80	87.05	87.20	87.20	-6.64%	7,538,677
May 11, 2026	93.20	95.95	92.15	93.40	93.40	3.95%	10,706,170
May 8, 2026	89.45	94.85	86.20	89.85	89.85	0.45%	15,577,260
May 7, 2026	81.55	89.45	81.35	89.45	89.45	9.96%	11,997,050
May 6, 2026	79.85	83.30	72.65	81.35	81.35	2.01%	17,523,790
May 5, 2026	85.30	86.75	79.15	79.75	79.75	-4.43%	6,697,008
May 4, 2026	82.00	89.45	77.90	83.45	83.45	0.18%	12,003,420
Apr 30, 2026	88.05	95.20	83.30	83.30	83.30	-5.39%	13,168,050
Apr 29, 2026	82.65	88.40	81.05	88.05	88.05	9.51%	13,448,430
Apr 28, 2026	79.50	83.40	75.55	80.40	80.40	2.55%	13,148,430
Apr 27, 2026	71.20	78.40	68.05	78.40	78.40	9.96%	16,506,620
Apr 24, 2026	73.00	75.55	71.00	71.30	71.30	1.28%	10,502,830
Apr 22, 2026	65.10	70.40	64.35	70.40	70.40	10.00%	12,365,440
Apr 21, 2026	59.80	64.75	58.25	64.00	64.00	8.57%	4,252,810
Apr 20, 2026	57.85	60.00	57.10	58.95	58.95	1.11%	2,236,146
Apr 17, 2026	57.70	58.60	57.35	58.30	58.30	1.39%	1,368,861
Apr 16, 2026	57.70	58.15	56.55	57.50	57.50	-0.35%	1,035,137
Apr 15, 2026	57.70	58.05	56.75	57.70	57.70	-	1,275,161
Apr 14, 2026	57.50	58.20	57.45	57.70	57.70	0.52%	782,335
Apr 13, 2026	57.65	58.75	57.40	57.40	57.40	-1.29%	745,413
Apr 10, 2026	58.00	59.15	57.95	58.15	58.15	-0.17%	934,969