Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey · Delayed Price · Currency is TRY 7.16
-0.10 (-1.38%)
Last updated: Aug 31, 2026, 1:11 PM GMT+3
IST:HURGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.65 | 7.72 | 7.26 | 7.26 | 7.26 | -5.71% | 5,211,056 |
| Aug 27, 2026 | 7.75 | 7.92 | 7.68 | 7.70 | 7.70 | -0.65% | 3,720,998 |
| Aug 26, 2026 | 7.86 | 7.94 | 7.75 | 7.75 | 7.75 | 0.65% | 4,594,772 |
| Aug 25, 2026 | 7.76 | 8.10 | 7.60 | 7.70 | 7.70 | -0.13% | 11,189,996 |
| Aug 24, 2026 | 8.09 | 8.12 | 7.71 | 7.71 | 7.71 | -4.58% | 6,027,482 |
| Aug 21, 2026 | 8.27 | 8.45 | 8.04 | 8.08 | 8.08 | -0.62% | 8,020,555 |
| Aug 20, 2026 | 7.94 | 8.59 | 7.83 | 8.13 | 8.13 | 4.10% | 27,862,886 |
| Aug 19, 2026 | 7.89 | 8.12 | 7.75 | 7.81 | 7.81 | -1.76% | 11,269,525 |
| Aug 18, 2026 | 7.31 | 8.10 | 7.18 | 7.95 | 7.95 | 7.43% | 14,094,973 |
| Aug 17, 2026 | 7.67 | 7.67 | 7.40 | 7.40 | 7.40 | -3.65% | 5,346,380 |
| Aug 14, 2026 | 7.88 | 8.04 | 7.63 | 7.68 | 7.68 | -1.29% | 8,204,941 |
| Aug 13, 2026 | 7.64 | 8.06 | 7.60 | 7.78 | 7.78 | 2.37% | 11,765,248 |
| Aug 12, 2026 | 7.34 | 7.60 | 7.11 | 7.60 | 7.60 | 3.97% | 8,645,545 |
| Aug 11, 2026 | 7.43 | 7.51 | 7.07 | 7.31 | 7.31 | -1.08% | 7,738,402 |
| Aug 10, 2026 | 7.63 | 7.63 | 7.32 | 7.39 | 7.39 | -3.27% | 11,431,185 |
| Aug 7, 2026 | 7.33 | 7.64 | 7.26 | 7.64 | 7.64 | 4.51% | 11,038,380 |
| Aug 6, 2026 | 7.40 | 7.70 | 7.18 | 7.31 | 7.31 | -1.48% | 8,158,260 |
| Aug 5, 2026 | 7.27 | 7.66 | 7.04 | 7.42 | 7.42 | 1.92% | 13,164,430 |
| Aug 4, 2026 | 7.30 | 7.50 | 7.15 | 7.28 | 7.28 | -1.22% | 7,121,002 |
| Aug 3, 2026 | 7.15 | 7.60 | 7.13 | 7.37 | 7.37 | 4.69% | 10,115,496 |
| Jul 31, 2026 | 7.31 | 7.42 | 6.99 | 7.04 | 7.04 | -4.48% | 10,228,598 |
| Jul 30, 2026 | 6.98 | 7.48 | 6.93 | 7.37 | 7.37 | 6.97% | 8,808,925 |
| Jul 29, 2026 | 7.19 | 7.31 | 6.70 | 6.89 | 6.89 | -4.31% | 10,253,926 |
| Jul 28, 2026 | 6.91 | 7.40 | 6.90 | 7.20 | 7.20 | 2.86% | 11,278,643 |
| Jul 27, 2026 | 6.88 | 7.33 | 6.86 | 7.00 | 7.00 | 1.74% | 17,211,682 |
| Jul 24, 2026 | 6.50 | 7.13 | 6.28 | 6.88 | 6.88 | 6.01% | 27,514,828 |
| Jul 23, 2026 | 6.10 | 6.64 | 6.09 | 6.49 | 6.49 | 6.57% | 17,046,647 |
| Jul 22, 2026 | 6.09 | 6.12 | 6.01 | 6.09 | 6.09 | - | 3,484,742 |
| Jul 21, 2026 | 6.08 | 6.12 | 6.01 | 6.09 | 6.09 | 0.16% | 3,270,345 |
| Jul 20, 2026 | 6.18 | 6.19 | 6.04 | 6.08 | 6.08 | -1.94% | 4,065,872 |
| Jul 17, 2026 | 6.33 | 6.33 | 6.01 | 6.20 | 6.20 | -1.59% | 5,157,146 |
| Jul 16, 2026 | 6.29 | 6.43 | 6.27 | 6.30 | 6.30 | 0.32% | 3,785,596 |
| Jul 14, 2026 | 6.32 | 6.36 | 6.21 | 6.28 | 6.28 | -0.32% | 3,860,383 |
| Jul 13, 2026 | 6.30 | 6.45 | 6.16 | 6.30 | 6.30 | 0.48% | 4,555,910 |
| Jul 10, 2026 | 6.25 | 6.37 | 6.15 | 6.27 | 6.27 | 0.48% | 3,803,749 |
| Jul 9, 2026 | 6.33 | 6.33 | 6.11 | 6.24 | 6.24 | -0.32% | 2,417,734 |
| Jul 8, 2026 | 6.62 | 6.62 | 6.26 | 6.26 | 6.26 | -5.30% | 3,050,768 |
| Jul 7, 2026 | 6.64 | 6.80 | 6.57 | 6.61 | 6.61 | -0.90% | 4,658,739 |
| Jul 6, 2026 | 6.62 | 6.91 | 6.62 | 6.67 | 6.67 | 0.76% | 4,656,042 |
| Jul 3, 2026 | 6.46 | 6.70 | 6.41 | 6.62 | 6.62 | 2.95% | 4,267,422 |
| Jul 2, 2026 | 6.58 | 6.71 | 6.37 | 6.43 | 6.43 | -1.83% | 4,168,799 |
| Jul 1, 2026 | 6.43 | 6.77 | 6.43 | 6.55 | 6.55 | 2.34% | 5,229,365 |
| Jun 30, 2026 | 6.40 | 6.82 | 6.38 | 6.40 | 6.40 | 0.47% | 6,814,497 |
| Jun 29, 2026 | 6.58 | 6.67 | 6.37 | 6.37 | 6.37 | -3.19% | 2,796,946 |
| Jun 26, 2026 | 6.66 | 6.71 | 6.58 | 6.58 | 6.58 | -1.50% | 2,822,542 |
| Jun 25, 2026 | 6.77 | 6.84 | 6.65 | 6.68 | 6.68 | -1.62% | 2,158,896 |
| Jun 24, 2026 | 6.90 | 6.99 | 6.66 | 6.79 | 6.79 | -1.59% | 3,303,813 |
| Jun 23, 2026 | 7.00 | 7.01 | 6.87 | 6.90 | 6.90 | -1.57% | 2,379,100 |
| Jun 22, 2026 | 7.11 | 7.18 | 7.01 | 7.01 | 7.01 | -1.27% | 2,594,823 |
| Jun 19, 2026 | 7.18 | 7.31 | 7.02 | 7.10 | 7.10 | -0.84% | 4,695,786 |