Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey · Delayed Price · Currency is TRY 8.77
-0.18 (-2.01%)
Last updated: May 18, 2026, 5:59 PM GMT+3
IST:HURGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.05 | 9.48 | 8.77 | 8.77 | 8.77 | -2.01% | 14,984,550 |
| May 15, 2026 | 8.99 | 9.38 | 8.90 | 8.95 | 8.95 | -0.33% | 18,309,640 |
| May 14, 2026 | 9.61 | 9.84 | 8.92 | 8.98 | 8.98 | -6.07% | 27,436,580 |
| May 13, 2026 | 9.33 | 9.98 | 9.12 | 9.56 | 9.56 | 3.35% | 48,015,440 |
| May 12, 2026 | 8.36 | 9.25 | 8.27 | 9.25 | 9.25 | 9.99% | 25,941,040 |
| May 11, 2026 | 8.30 | 8.55 | 7.96 | 8.41 | 8.41 | -0.12% | 26,401,400 |
| May 8, 2026 | 9.10 | 9.25 | 8.30 | 8.42 | 8.42 | -6.44% | 22,302,540 |
| May 7, 2026 | 9.02 | 9.67 | 8.85 | 9.00 | 9.00 | -0.11% | 23,652,240 |
| May 6, 2026 | 8.76 | 9.55 | 8.73 | 9.01 | 9.01 | -0.22% | 21,461,990 |
| May 5, 2026 | 8.99 | 9.44 | 8.82 | 9.03 | 9.03 | 3.32% | 43,587,170 |
| May 4, 2026 | 7.85 | 8.74 | 7.75 | 8.74 | 8.74 | 9.94% | 22,948,600 |
| Apr 30, 2026 | 7.33 | 8.20 | 7.17 | 7.95 | 7.95 | 5.02% | 49,703,480 |
| Apr 29, 2026 | 8.01 | 8.29 | 7.57 | 7.57 | 7.57 | -5.14% | 29,797,760 |
| Apr 28, 2026 | 8.03 | 8.70 | 7.69 | 7.98 | 7.98 | 0.38% | 62,589,050 |
| Apr 27, 2026 | 7.40 | 7.95 | 7.14 | 7.95 | 7.95 | 9.96% | 57,331,810 |
| Apr 24, 2026 | 6.57 | 7.23 | 6.44 | 7.23 | 7.23 | 9.88% | 46,807,350 |
| Apr 22, 2026 | 6.07 | 6.65 | 6.02 | 6.58 | 6.58 | 8.05% | 30,751,460 |
| Apr 21, 2026 | 6.25 | 6.43 | 6.08 | 6.09 | 6.09 | -1.46% | 33,227,900 |
| Apr 20, 2026 | 5.82 | 6.28 | 5.72 | 6.18 | 6.18 | 7.85% | 22,297,190 |
| Apr 17, 2026 | 5.68 | 5.88 | 5.60 | 5.73 | 5.73 | 1.42% | 5,899,249 |
| Apr 16, 2026 | 5.64 | 5.75 | 5.63 | 5.65 | 5.65 | 0.71% | 6,481,973 |
| Apr 15, 2026 | 5.63 | 5.69 | 5.61 | 5.61 | 5.61 | -0.18% | 4,498,994 |
| Apr 14, 2026 | 5.61 | 5.70 | 5.60 | 5.62 | 5.62 | 0.72% | 6,121,007 |
| Apr 13, 2026 | 5.74 | 5.74 | 5.56 | 5.58 | 5.58 | -2.79% | 4,802,401 |
| Apr 10, 2026 | 5.70 | 5.81 | 5.70 | 5.74 | 5.74 | 1.41% | 3,008,238 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | -2.08% | 3,332,717 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.72 | 5.78 | 5.78 | 2.85% | 4,315,391 |
| Apr 7, 2026 | 5.88 | 5.96 | 5.59 | 5.62 | 5.62 | -4.10% | 6,751,489 |
| Apr 6, 2026 | 5.95 | 6.01 | 5.85 | 5.86 | 5.86 | -1.51% | 4,173,512 |
| Apr 3, 2026 | 6.05 | 6.08 | 5.92 | 5.95 | 5.95 | -1.65% | 5,472,604 |
| Apr 2, 2026 | 6.09 | 6.16 | 6.01 | 6.05 | 6.05 | -0.82% | 5,593,455 |
| Apr 1, 2026 | 6.17 | 6.22 | 6.06 | 6.10 | 6.10 | -0.16% | 6,306,931 |
| Mar 31, 2026 | 6.24 | 6.31 | 6.05 | 6.11 | 6.11 | -0.97% | 6,388,671 |
| Mar 30, 2026 | 6.35 | 6.53 | 6.10 | 6.17 | 6.17 | -3.59% | 15,438,240 |
| Mar 27, 2026 | 6.00 | 6.55 | 5.88 | 6.40 | 6.40 | 7.38% | 18,760,940 |
| Mar 26, 2026 | 6.19 | 6.31 | 5.96 | 5.96 | 5.96 | -2.93% | 9,750,415 |
| Mar 25, 2026 | 6.10 | 6.54 | 6.08 | 6.14 | 6.14 | 0.66% | 17,668,270 |
| Mar 24, 2026 | 6.27 | 6.34 | 6.07 | 6.10 | 6.10 | -2.56% | 9,345,016 |
| Mar 23, 2026 | 5.94 | 6.39 | 5.70 | 6.26 | 6.26 | 5.39% | 16,218,670 |
| Mar 19, 2026 | 5.73 | 6.28 | 5.68 | 5.94 | 5.94 | 4.03% | 13,799,330 |
| Mar 18, 2026 | 5.66 | 5.88 | 5.61 | 5.71 | 5.71 | 1.96% | 12,937,430 |
| Mar 17, 2026 | 5.91 | 6.11 | 5.54 | 5.60 | 5.60 | -5.56% | 21,796,920 |
| Mar 16, 2026 | 6.84 | 6.99 | 5.93 | 5.93 | 5.93 | -9.88% | 35,579,590 |
| Mar 13, 2026 | 6.01 | 6.58 | 5.99 | 6.58 | 6.58 | 9.85% | 22,018,930 |
| Mar 12, 2026 | 5.88 | 6.28 | 5.64 | 5.99 | 5.99 | 2.39% | 13,826,240 |
| Mar 11, 2026 | 5.34 | 5.85 | 5.25 | 5.85 | 5.85 | 8.53% | 11,542,620 |
| Mar 10, 2026 | 5.24 | 5.39 | 5.23 | 5.39 | 5.39 | 3.85% | 3,267,712 |
| Mar 9, 2026 | 5.14 | 5.22 | 5.14 | 5.19 | 5.19 | -1.14% | 1,571,020 |
| Mar 6, 2026 | 5.44 | 5.50 | 5.20 | 5.25 | 5.25 | -3.31% | 2,194,608 |
| Mar 5, 2026 | 5.26 | 5.50 | 5.26 | 5.43 | 5.43 | 3.43% | 3,911,387 |