Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey · Delayed Price · Currency is TRY 3.500
-0.100 (-2.78%)
Last updated: Jun 3, 2026, 3:02 PM GMT+3
IST:HUBVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.54 | 3.61 | 3.54 | 3.59 | - | -0.28% | 286,084 |
| Jun 2, 2026 | 3.69 | 3.70 | 3.58 | 3.60 | 3.60 | -4.00% | 3,155,130 |
| Jun 1, 2026 | 3.74 | 3.85 | 3.53 | 3.75 | 3.75 | 0.27% | 4,026,142 |
| May 26, 2026 | 3.41 | 3.74 | 3.41 | 3.74 | 3.74 | 10.00% | 2,702,716 |
| May 25, 2026 | 3.26 | 3.47 | 3.20 | 3.40 | 3.40 | 2.72% | 2,012,504 |
| May 22, 2026 | 3.13 | 3.42 | 2.98 | 3.31 | 3.31 | 0.91% | 2,869,765 |
| May 21, 2026 | 3.56 | 3.59 | 3.23 | 3.28 | 3.28 | -7.87% | 2,676,786 |
| May 20, 2026 | 3.89 | 3.91 | 3.49 | 3.56 | 3.56 | -7.29% | 3,435,713 |
| May 18, 2026 | 3.90 | 4.01 | 3.77 | 3.84 | 3.84 | -2.78% | 1,980,818 |
| May 15, 2026 | 3.85 | 4.03 | 3.73 | 3.95 | 3.95 | 0.77% | 1,726,866 |
| May 14, 2026 | 3.82 | 4.01 | 3.67 | 3.92 | 3.92 | 2.62% | 2,768,614 |
| May 13, 2026 | 3.98 | 4.07 | 3.81 | 3.82 | 3.82 | -4.50% | 2,734,789 |
| May 12, 2026 | 4.08 | 4.18 | 3.92 | 4.00 | 4.00 | -2.44% | 2,260,248 |
| May 11, 2026 | 3.94 | 4.20 | 3.82 | 4.10 | 4.10 | 3.27% | 5,060,785 |
| May 8, 2026 | 3.77 | 3.97 | 3.70 | 3.97 | 3.97 | 4.75% | 2,920,307 |
| 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 |