D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NASDAQ: HEPS · Real-Time Price · USD
2.840
+0.030 (1.07%)
At close: May 29, 2026, 4:00 PM EDT
2.810
-0.030 (-1.06%)
After-hours: May 29, 2026, 4:44 PM EDT
HEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.81 | 2.84 | 2.79 | 2.84 | 2.84 | 1.07% | 247,560 |
| May 28, 2026 | 2.78 | 2.81 | 2.74 | 2.81 | 2.81 | 1.81% | 163,171 |
| May 27, 2026 | 2.76 | 2.77 | 2.74 | 2.76 | 2.76 | - | 37,404 |
| May 26, 2026 | 2.74 | 2.77 | 2.68 | 2.76 | 2.76 | 1.10% | 444,456 |
| May 22, 2026 | 2.84 | 2.84 | 2.71 | 2.73 | 2.73 | -3.87% | 203,316 |
| May 21, 2026 | 2.71 | 2.87 | 2.70 | 2.84 | 2.84 | 4.03% | 1,903,721 |
| May 20, 2026 | 2.72 | 2.77 | 2.71 | 2.73 | 2.73 | - | 68,563 |
| May 19, 2026 | 2.63 | 2.75 | 2.57 | 2.73 | 2.73 | 3.02% | 406,982 |
| May 18, 2026 | 2.55 | 2.66 | 2.53 | 2.65 | 2.65 | 3.52% | 264,530 |
| May 15, 2026 | 2.56 | 2.64 | 2.49 | 2.56 | 2.56 | -1.16% | 588,568 |
| May 14, 2026 | 2.64 | 2.69 | 2.56 | 2.59 | 2.59 | -1.15% | 192,418 |
| May 13, 2026 | 2.65 | 2.70 | 2.62 | 2.62 | 2.62 | -1.50% | 243,056 |
| May 12, 2026 | 2.76 | 2.76 | 2.64 | 2.66 | 2.66 | -3.27% | 513,949 |
| May 11, 2026 | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | -2.48% | 742,293 |
| May 8, 2026 | 2.78 | 2.83 | 2.75 | 2.82 | 2.82 | 1.08% | 384,634 |
| May 7, 2026 | 2.78 | 2.79 | 2.76 | 2.79 | 2.79 | 0.36% | 198,457 |
| May 6, 2026 | 2.78 | 2.80 | 2.75 | 2.78 | 2.78 | -0.36% | 712,182 |
| May 5, 2026 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | - | 137,944 |
| May 4, 2026 | 2.80 | 2.83 | 2.78 | 2.79 | 2.79 | -0.36% | 133,346 |
| May 1, 2026 | 2.80 | 2.85 | 2.78 | 2.80 | 2.80 | 0.72% | 99,216 |
| Apr 30, 2026 | 2.78 | 2.85 | 2.75 | 2.78 | 2.78 | - | 699,750 |
| Apr 29, 2026 | 2.78 | 2.82 | 2.78 | 2.78 | 2.78 | - | 201,484 |
| Apr 28, 2026 | 2.77 | 2.80 | 2.75 | 2.78 | 2.78 | - | 164,024 |
| Apr 27, 2026 | 2.78 | 2.83 | 2.75 | 2.78 | 2.78 | -0.36% | 104,105 |
| Apr 24, 2026 | 2.80 | 2.80 | 2.75 | 2.79 | 2.79 | -0.36% | 122,576 |
| Apr 23, 2026 | 2.85 | 2.86 | 2.78 | 2.80 | 2.80 | -1.41% | 119,142 |
| Apr 22, 2026 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | -0.35% | 178,832 |
| Apr 21, 2026 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -1.72% | 164,383 |
| Apr 20, 2026 | 2.78 | 2.94 | 2.76 | 2.90 | 2.90 | 3.57% | 430,222 |
| Apr 17, 2026 | 2.85 | 2.87 | 2.79 | 2.80 | 2.80 | - | 463,615 |
| Apr 16, 2026 | 2.79 | 2.81 | 2.78 | 2.80 | 2.80 | 0.36% | 177,639 |
| Apr 15, 2026 | 2.82 | 2.83 | 2.76 | 2.79 | 2.79 | -0.71% | 159,327 |
| Apr 14, 2026 | 2.84 | 2.85 | 2.78 | 2.81 | 2.81 | -1.06% | 179,596 |
| Apr 13, 2026 | 2.71 | 2.84 | 2.69 | 2.84 | 2.84 | 4.80% | 404,293 |
| Apr 10, 2026 | 2.72 | 2.74 | 2.69 | 2.71 | 2.71 | 0.37% | 566,015 |
| Apr 9, 2026 | 2.68 | 2.71 | 2.68 | 2.70 | 2.70 | 0.75% | 169,516 |
| Apr 8, 2026 | 2.67 | 2.70 | 2.67 | 2.68 | 2.68 | 1.13% | 349,660 |
| Apr 7, 2026 | 2.64 | 2.68 | 2.63 | 2.65 | 2.65 | - | 178,834 |
| Apr 6, 2026 | 2.68 | 2.72 | 2.64 | 2.65 | 2.65 | -1.85% | 98,444 |
| Apr 2, 2026 | 2.64 | 2.73 | 2.64 | 2.70 | 2.70 | 0.37% | 171,493 |
| Apr 1, 2026 | 2.66 | 2.70 | 2.64 | 2.69 | 2.69 | 2.67% | 167,685 |
| Mar 31, 2026 | 2.61 | 2.67 | 2.60 | 2.62 | 2.62 | 0.38% | 340,946 |
| Mar 30, 2026 | 2.61 | 2.67 | 2.57 | 2.61 | 2.61 | - | 366,963 |
| Mar 27, 2026 | 2.67 | 2.69 | 2.60 | 2.61 | 2.61 | -0.76% | 209,577 |
| Mar 26, 2026 | 2.66 | 2.66 | 2.63 | 2.63 | 2.63 | -1.87% | 129,951 |
| Mar 25, 2026 | 2.69 | 2.75 | 2.65 | 2.68 | 2.68 | 0.37% | 75,882 |
| Mar 24, 2026 | 2.62 | 2.72 | 2.62 | 2.67 | 2.67 | 1.14% | 226,243 |
| Mar 23, 2026 | 2.63 | 2.76 | 2.57 | 2.64 | 2.64 | 0.76% | 551,155 |
| Mar 20, 2026 | 2.64 | 2.76 | 2.60 | 2.62 | 2.62 | -1.13% | 46,371 |
| Mar 19, 2026 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -3.64% | 126,909 |