Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey · Delayed Price · Currency is TRY 58.30
+0.80 (1.39%)
Apr 17, 2026, 6:09 PM GMT+3
IST:HOROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 57.80 | 59.60 | 57.45 | 58.25 | 58.25 | 0.78% | 820,424 |
| Apr 8, 2026 | 57.50 | 58.35 | 57.00 | 57.80 | 57.80 | 4.52% | 897,042 |
| Apr 7, 2026 | 58.15 | 58.45 | 55.25 | 55.30 | 55.30 | -4.82% | 1,205,825 |
| Apr 6, 2026 | 57.95 | 58.85 | 57.80 | 58.10 | 58.10 | 0.69% | 1,147,010 |
| Apr 3, 2026 | 57.80 | 58.60 | 57.40 | 57.70 | 57.70 | 0.52% | 1,401,769 |
| Apr 2, 2026 | 57.95 | 59.05 | 57.40 | 57.40 | 57.40 | -1.96% | 1,292,172 |
| Apr 1, 2026 | 58.70 | 59.50 | 57.40 | 58.55 | 58.55 | 0.09% | 1,897,414 |
| Mar 31, 2026 | 57.45 | 60.50 | 55.85 | 58.50 | 58.50 | 1.83% | 5,356,823 |
| Mar 30, 2026 | 54.20 | 58.60 | 53.20 | 57.45 | 57.45 | 6.00% | 1,424,935 |
| Mar 27, 2026 | 55.05 | 55.05 | 53.50 | 54.20 | 54.20 | -1.00% | 559,891 |
| Mar 26, 2026 | 54.70 | 56.05 | 53.50 | 54.75 | 54.75 | 0.09% | 986,992 |
| Mar 25, 2026 | 56.30 | 56.30 | 54.35 | 54.70 | 54.70 | 0.37% | 718,503 |
| Mar 24, 2026 | 56.15 | 56.70 | 54.40 | 54.50 | 54.50 | -2.94% | 1,352,955 |
| Mar 23, 2026 | 55.70 | 58.40 | 54.30 | 56.15 | 56.15 | 0.81% | 1,325,105 |
| Mar 19, 2026 | 56.00 | 56.70 | 55.50 | 55.70 | 55.70 | -0.45% | 271,567 |
| Mar 18, 2026 | 55.30 | 57.95 | 55.30 | 55.95 | 55.95 | 1.18% | 1,382,361 |
| Mar 17, 2026 | 55.20 | 55.80 | 54.85 | 55.30 | 55.30 | 0.27% | 695,911 |
| Mar 16, 2026 | 57.35 | 57.60 | 54.75 | 55.15 | 55.15 | -3.84% | 1,035,009 |
| Mar 13, 2026 | 57.60 | 57.95 | 56.60 | 57.35 | 57.35 | -1.12% | 621,454 |
| Mar 12, 2026 | 57.80 | 59.15 | 57.15 | 58.00 | 58.00 | 0.43% | 613,091 |
| Mar 11, 2026 | 57.85 | 58.40 | 57.10 | 57.75 | 57.75 | -0.17% | 566,987 |
| Mar 10, 2026 | 57.70 | 58.70 | 56.60 | 57.85 | 57.85 | 3.67% | 1,023,729 |
| Mar 9, 2026 | 56.25 | 58.85 | 55.80 | 55.80 | 55.80 | -7.00% | 1,521,268 |
| Mar 6, 2026 | 61.50 | 62.15 | 58.50 | 60.00 | 60.00 | -2.44% | 796,199 |
| Mar 5, 2026 | 59.75 | 62.65 | 59.75 | 61.50 | 61.50 | 3.36% | 932,538 |
| Mar 4, 2026 | 59.55 | 60.60 | 58.35 | 59.50 | 59.50 | 0.42% | 883,371 |
| Mar 3, 2026 | 60.00 | 61.55 | 57.50 | 59.25 | 59.25 | -1.82% | 1,039,822 |
| Mar 2, 2026 | 57.05 | 61.60 | 57.05 | 60.35 | 60.35 | -4.21% | 1,683,814 |
| Feb 27, 2026 | 63.25 | 64.95 | 62.00 | 63.00 | 63.00 | -1.49% | 1,352,803 |
| Feb 26, 2026 | 66.90 | 66.90 | 63.90 | 63.95 | 63.95 | -4.55% | 1,268,482 |
| Feb 25, 2026 | 69.00 | 69.45 | 65.05 | 67.00 | 67.00 | -2.83% | 1,777,306 |
| Feb 24, 2026 | 69.30 | 71.70 | 67.70 | 68.95 | 68.95 | -0.51% | 2,105,233 |
| Feb 23, 2026 | 68.35 | 71.25 | 66.85 | 69.30 | 69.30 | 3.66% | 2,747,804 |
| Feb 20, 2026 | 65.75 | 68.50 | 65.15 | 66.85 | 66.85 | 1.67% | 2,528,247 |
| Feb 19, 2026 | 67.65 | 69.60 | 64.55 | 65.75 | 65.75 | -2.81% | 1,741,297 |
| Feb 18, 2026 | 69.00 | 69.10 | 65.50 | 67.65 | 67.65 | -1.60% | 1,935,699 |
| Feb 17, 2026 | 69.15 | 72.00 | 67.60 | 68.75 | 68.75 | 0.22% | 3,264,197 |
| Feb 16, 2026 | 66.75 | 69.65 | 66.75 | 68.60 | 68.60 | 4.33% | 3,743,920 |
| Feb 13, 2026 | 64.95 | 67.70 | 63.70 | 65.75 | 65.75 | 1.23% | 2,246,958 |
| Feb 12, 2026 | 64.20 | 65.35 | 63.00 | 64.95 | 64.95 | 1.88% | 1,231,323 |
| Feb 11, 2026 | 66.00 | 66.00 | 63.40 | 63.75 | 63.75 | -3.70% | 1,195,037 |
| Feb 10, 2026 | 65.60 | 67.55 | 65.00 | 66.20 | 66.20 | 0.91% | 2,069,911 |
| Feb 9, 2026 | 63.85 | 66.05 | 63.45 | 65.60 | 65.60 | 4.29% | 1,649,236 |
| Feb 6, 2026 | 62.50 | 62.90 | 61.55 | 62.90 | 62.90 | 0.64% | 778,388 |