Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey · Delayed Price · Currency is TRY 3.880
+0.090 (2.37%)
Last updated: May 8, 2026, 2:23 PM GMT+3
IST:HUBVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.75 | 3.90 | 3.70 | 3.87 | - | 2.11% | 1,155,825 |
| May 7, 2026 | 3.78 | 3.85 | 3.67 | 3.79 | 3.79 | 0.26% | 2,815,478 |
| May 6, 2026 | 3.71 | 3.89 | 3.61 | 3.78 | 3.78 | 1.89% | 4,127,705 |
| May 5, 2026 | 3.77 | 3.80 | 3.65 | 3.71 | 3.71 | -1.59% | 3,193,306 |
| May 4, 2026 | 3.81 | 3.92 | 3.70 | 3.77 | 3.77 | -3.83% | 4,144,582 |
| Apr 30, 2026 | 4.01 | 4.08 | 3.83 | 3.92 | 3.92 | -2.73% | 2,829,310 |
| Apr 29, 2026 | 4.10 | 4.15 | 3.92 | 4.03 | 4.03 | -4.05% | 4,226,940 |
| Apr 28, 2026 | 3.92 | 4.25 | 3.79 | 4.20 | 4.20 | 6.87% | 7,392,318 |
| Apr 27, 2026 | 3.63 | 3.96 | 3.63 | 3.93 | 3.93 | 8.26% | 4,689,415 |
| Apr 24, 2026 | 3.88 | 3.96 | 3.63 | 3.63 | 3.63 | -8.79% | 5,274,429 |
| Apr 22, 2026 | 4.18 | 4.41 | 3.77 | 3.98 | 3.98 | -2.45% | 6,970,654 |
| Apr 21, 2026 | 3.72 | 4.08 | 3.72 | 4.08 | 4.08 | 9.97% | 10,025,020 |
| Apr 20, 2026 | 3.38 | 3.71 | 3.29 | 3.71 | 3.71 | 9.76% | 7,408,435 |
| Apr 17, 2026 | 3.30 | 3.42 | 3.24 | 3.38 | 3.38 | 2.42% | 2,955,825 |
| Apr 16, 2026 | 3.33 | 3.43 | 3.22 | 3.30 | 3.30 | -2.08% | 2,953,725 |
| Apr 15, 2026 | 3.39 | 3.45 | 3.25 | 3.37 | 3.37 | -0.59% | 2,975,733 |
| Apr 14, 2026 | 3.29 | 3.47 | 3.29 | 3.39 | 3.39 | 3.04% | 2,081,533 |
| Apr 13, 2026 | 3.34 | 3.40 | 3.19 | 3.29 | 3.29 | -4.08% | 2,686,936 |
| Apr 10, 2026 | 3.31 | 3.50 | 3.24 | 3.43 | 3.43 | 2.08% | 3,907,730 |
| Apr 9, 2026 | 3.36 | 3.44 | 3.26 | 3.36 | 3.36 | -2.33% | 3,727,651 |
| Apr 8, 2026 | 3.50 | 3.62 | 3.42 | 3.44 | 3.44 | 0.88% | 2,735,125 |
| Apr 7, 2026 | 3.39 | 3.49 | 3.31 | 3.41 | 3.41 | 1.49% | 2,760,904 |
| Apr 6, 2026 | 3.42 | 3.50 | 3.25 | 3.36 | 3.36 | -2.89% | 4,416,963 |
| Apr 3, 2026 | 3.66 | 3.66 | 3.31 | 3.46 | 3.46 | -5.72% | 6,692,616 |
| Apr 2, 2026 | 3.85 | 3.91 | 3.55 | 3.67 | 3.67 | -5.90% | 5,539,076 |
| Apr 1, 2026 | 3.68 | 4.00 | 3.68 | 3.90 | 3.90 | 3.17% | 3,290,453 |
| Mar 31, 2026 | 3.66 | 3.89 | 3.48 | 3.78 | 3.78 | 3.28% | 4,983,280 |
| Mar 30, 2026 | 3.97 | 4.00 | 3.66 | 3.66 | 3.66 | -8.50% | 5,416,129 |
| Mar 27, 2026 | 4.15 | 4.24 | 3.96 | 4.00 | 4.00 | -3.38% | 3,236,369 |
| Mar 26, 2026 | 4.19 | 4.37 | 3.91 | 4.14 | 4.14 | -1.19% | 3,527,408 |
| Mar 25, 2026 | 4.50 | 4.55 | 4.11 | 4.19 | 4.19 | -5.84% | 4,852,971 |
| Mar 24, 2026 | 4.85 | 4.90 | 4.42 | 4.45 | 4.45 | -8.25% | 4,751,907 |
| Mar 23, 2026 | 5.10 | 5.11 | 4.65 | 4.85 | 4.85 | -5.09% | 6,109,704 |
| Mar 19, 2026 | 5.12 | 5.25 | 5.11 | 5.11 | 5.11 | -0.20% | 527,261 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.12 | 5.12 | 5.12 | -0.58% | 2,975,922 |
| Mar 17, 2026 | 4.91 | 5.21 | 4.90 | 5.15 | 5.15 | 4.67% | 3,720,740 |
| Mar 16, 2026 | 4.95 | 5.00 | 4.85 | 4.92 | 4.92 | -0.61% | 2,080,336 |
| Mar 13, 2026 | 4.99 | 5.12 | 4.90 | 4.95 | 4.95 | -0.80% | 3,093,082 |
| Mar 12, 2026 | 4.72 | 4.99 | 4.72 | 4.99 | 4.99 | 6.62% | 4,052,425 |
| Mar 11, 2026 | 4.64 | 4.75 | 4.52 | 4.68 | 4.68 | 0.65% | 3,163,480 |
| Mar 10, 2026 | 4.67 | 4.75 | 4.50 | 4.65 | 4.65 | -0.64% | 2,779,715 |
| Mar 9, 2026 | 4.76 | 4.80 | 4.49 | 4.68 | 4.68 | -2.50% | 3,546,903 |
| Mar 6, 2026 | 4.67 | 4.86 | 4.61 | 4.80 | 4.80 | - | 2,167,588 |
| Mar 5, 2026 | 4.80 | 4.90 | 4.67 | 4.80 | 4.80 | - | 3,613,616 |
| Mar 4, 2026 | 4.50 | 4.82 | 4.40 | 4.80 | 4.80 | 5.03% | 4,203,677 |
| Mar 3, 2026 | 4.26 | 4.57 | 4.18 | 4.57 | 4.57 | 3.16% | 5,385,112 |
| Mar 2, 2026 | 4.42 | 4.70 | 4.23 | 4.43 | 4.43 | -5.74% | 7,781,442 |
| Feb 27, 2026 | 4.66 | 4.71 | 4.52 | 4.70 | 4.70 | 0.86% | 4,118,751 |
| Feb 26, 2026 | 4.62 | 4.79 | 4.50 | 4.66 | 4.66 | 0.65% | 2,252,892 |
| Feb 25, 2026 | 4.90 | 4.91 | 4.48 | 4.63 | 4.63 | -3.74% | 5,292,496 |