Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey
· Delayed Price · Currency is TRY 59.55
-1.95 (-3.17%)
Mar 6, 2026, 4:15 PM GMT+3
IST:HOROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.75 | 62.65 | 59.75 | 61.50 | 61.50 | 3.36% | 932,538 |
| Mar 4, 2026 | 59.55 | 60.60 | 58.35 | 59.50 | 59.50 | 0.42% | 883,371 |
| Mar 3, 2026 | 60.00 | 61.55 | 57.50 | 59.25 | 59.25 | -1.82% | 1,039,822 |
| Mar 2, 2026 | 57.05 | 61.60 | 57.05 | 60.35 | 60.35 | -4.21% | 1,683,814 |
| Feb 27, 2026 | 63.25 | 64.95 | 62.00 | 63.00 | 63.00 | -1.49% | 1,352,803 |
| Feb 26, 2026 | 66.90 | 66.90 | 63.90 | 63.95 | 63.95 | -4.55% | 1,268,482 |
| Feb 25, 2026 | 69.00 | 69.45 | 65.05 | 67.00 | 67.00 | -2.83% | 1,777,306 |
| Feb 24, 2026 | 69.30 | 71.70 | 67.70 | 68.95 | 68.95 | -0.51% | 2,105,233 |
| Feb 23, 2026 | 68.35 | 71.25 | 66.85 | 69.30 | 69.30 | 3.66% | 2,747,804 |
| Feb 20, 2026 | 65.75 | 68.50 | 65.15 | 66.85 | 66.85 | 1.67% | 2,528,247 |
| Feb 19, 2026 | 67.65 | 69.60 | 64.55 | 65.75 | 65.75 | -2.81% | 1,741,297 |
| Feb 18, 2026 | 69.00 | 69.10 | 65.50 | 67.65 | 67.65 | -1.60% | 1,935,699 |
| Feb 17, 2026 | 69.15 | 72.00 | 67.60 | 68.75 | 68.75 | 0.22% | 3,264,197 |
| Feb 16, 2026 | 66.75 | 69.65 | 66.75 | 68.60 | 68.60 | 4.33% | 3,743,920 |
| Feb 13, 2026 | 64.95 | 67.70 | 63.70 | 65.75 | 65.75 | 1.23% | 2,246,958 |
| Feb 12, 2026 | 64.20 | 65.35 | 63.00 | 64.95 | 64.95 | 1.88% | 1,231,323 |
| Feb 11, 2026 | 66.00 | 66.00 | 63.40 | 63.75 | 63.75 | -3.70% | 1,195,037 |
| Feb 10, 2026 | 65.60 | 67.55 | 65.00 | 66.20 | 66.20 | 0.91% | 2,069,911 |
| Feb 9, 2026 | 63.85 | 66.05 | 63.45 | 65.60 | 65.60 | 4.29% | 1,649,236 |
| Feb 6, 2026 | 62.50 | 62.90 | 61.55 | 62.90 | 62.90 | 0.64% | 778,388 |
| Feb 5, 2026 | 62.20 | 64.45 | 61.85 | 62.50 | 62.50 | 1.87% | 1,360,374 |
| Feb 4, 2026 | 61.30 | 62.70 | 61.00 | 61.35 | 61.35 | 0.49% | 1,035,784 |
| Feb 3, 2026 | 62.05 | 62.95 | 60.90 | 61.05 | 61.05 | -0.65% | 1,109,754 |
| Feb 2, 2026 | 63.15 | 64.20 | 61.00 | 61.45 | 61.45 | -2.85% | 1,114,975 |
| Jan 30, 2026 | 64.40 | 64.60 | 63.25 | 63.25 | 63.25 | -1.71% | 559,280 |
| Jan 29, 2026 | 65.05 | 66.55 | 63.95 | 64.35 | 64.35 | -0.16% | 1,641,375 |
| Jan 28, 2026 | 65.50 | 65.50 | 64.45 | 64.45 | 64.45 | -1.60% | 558,662 |
| Jan 27, 2026 | 65.70 | 65.70 | 64.35 | 65.50 | 65.50 | -0.30% | 545,706 |
| Jan 26, 2026 | 64.90 | 65.85 | 64.25 | 65.70 | 65.70 | 1.23% | 975,656 |
| Jan 23, 2026 | 64.40 | 65.30 | 64.00 | 64.90 | 64.90 | 0.46% | 759,406 |
| Jan 22, 2026 | 62.95 | 64.85 | 62.95 | 64.60 | 64.60 | 2.70% | 751,389 |
| Jan 21, 2026 | 63.70 | 64.30 | 62.65 | 62.90 | 62.90 | -1.18% | 445,563 |
| Jan 20, 2026 | 64.10 | 65.55 | 63.00 | 63.65 | 63.65 | -0.62% | 972,473 |
| Jan 19, 2026 | 63.80 | 64.35 | 63.35 | 64.05 | 64.05 | 0.55% | 825,331 |
| Jan 16, 2026 | 62.75 | 65.15 | 62.20 | 63.70 | 63.70 | 1.51% | 1,216,868 |
| Jan 15, 2026 | 62.50 | 63.80 | 62.30 | 62.75 | 62.75 | 0.48% | 995,556 |
| Jan 14, 2026 | 62.00 | 63.20 | 61.55 | 62.45 | 62.45 | 0.73% | 1,027,556 |
| Jan 13, 2026 | 61.20 | 62.25 | 60.90 | 62.00 | 62.00 | 0.98% | 587,373 |
| Jan 12, 2026 | 61.90 | 62.85 | 61.05 | 61.40 | 61.40 | - | 1,132,306 |
| Jan 9, 2026 | 61.10 | 61.70 | 60.75 | 61.40 | 61.40 | 0.49% | 446,331 |
| Jan 8, 2026 | 60.90 | 61.25 | 59.90 | 61.10 | 61.10 | 0.33% | 535,164 |
| Jan 7, 2026 | 61.75 | 62.30 | 60.90 | 60.90 | 60.90 | -0.98% | 826,917 |
| Jan 6, 2026 | 61.75 | 62.15 | 61.25 | 61.50 | 61.50 | 0.57% | 783,506 |
| Jan 5, 2026 | 61.40 | 62.25 | 61.00 | 61.15 | 61.15 | -0.16% | 827,000 |
| Jan 2, 2026 | 64.10 | 64.10 | 61.25 | 61.25 | 61.25 | -4.15% | 986,046 |
| Dec 31, 2025 | 61.60 | 64.40 | 61.20 | 63.90 | 63.90 | 3.90% | 1,054,086 |
| Dec 30, 2025 | 62.60 | 62.90 | 60.10 | 61.50 | 61.50 | -1.76% | 671,818 |
| Dec 29, 2025 | 63.30 | 63.30 | 61.35 | 62.60 | 62.60 | 0.24% | 861,037 |
| Dec 26, 2025 | 63.50 | 64.50 | 62.45 | 62.45 | 62.45 | 0.08% | 868,950 |
| Dec 25, 2025 | 62.45 | 63.30 | 60.90 | 62.40 | 62.40 | - | 662,706 |
| Dec 24, 2025 | 62.60 | 64.00 | 62.05 | 62.40 | 62.40 | -0.32% | 575,314 |
| Dec 23, 2025 | 64.55 | 64.90 | 62.55 | 62.60 | 62.60 | -3.62% | 596,419 |
| Dec 22, 2025 | 65.15 | 66.60 | 64.95 | 64.95 | 64.95 | -0.08% | 686,192 |
| Dec 19, 2025 | 67.05 | 67.05 | 64.65 | 65.00 | 65.00 | -3.06% | 831,736 |
| Dec 18, 2025 | 68.00 | 68.00 | 66.80 | 67.05 | 67.05 | -1.40% | 637,978 |
| Dec 17, 2025 | 67.40 | 68.45 | 66.60 | 68.00 | 68.00 | 1.57% | 1,194,657 |
| Dec 16, 2025 | 67.70 | 68.45 | 65.85 | 66.95 | 66.95 | 0.75% | 1,639,292 |
| Dec 15, 2025 | 66.20 | 67.20 | 64.90 | 66.45 | 66.45 | 0.53% | 1,393,310 |
| Dec 12, 2025 | 64.90 | 66.55 | 63.45 | 66.10 | 66.10 | 1.85% | 1,751,177 |
| Dec 11, 2025 | 61.25 | 65.15 | 60.80 | 64.90 | 64.90 | 5.96% | 1,994,992 |
| Dec 10, 2025 | 61.80 | 62.50 | 61.05 | 61.25 | 61.25 | -0.89% | 786,595 |
| Dec 9, 2025 | 62.85 | 63.20 | 61.20 | 61.80 | 61.80 | 0.98% | 912,879 |
| Dec 8, 2025 | 61.90 | 63.35 | 61.05 | 61.20 | 61.20 | 0.25% | 1,439,270 |
| Dec 5, 2025 | 59.45 | 61.25 | 59.20 | 61.05 | 61.05 | 2.86% | 1,062,616 |
| Dec 4, 2025 | 59.30 | 60.30 | 58.85 | 59.35 | 59.35 | 0.76% | 724,706 |
| Dec 3, 2025 | 57.95 | 59.30 | 57.95 | 58.90 | 58.90 | 1.64% | 645,716 |
| Dec 2, 2025 | 58.10 | 58.85 | 57.95 | 57.95 | 57.95 | -0.17% | 500,337 |
| Dec 1, 2025 | 58.95 | 59.00 | 57.45 | 58.05 | 58.05 | -0.09% | 367,439 |
| Nov 28, 2025 | 58.45 | 59.95 | 56.90 | 58.10 | 58.10 | -0.60% | 620,741 |
| Nov 27, 2025 | 58.60 | 59.20 | 58.30 | 58.45 | 58.45 | -0.43% | 263,404 |
| Nov 26, 2025 | 57.30 | 58.85 | 57.30 | 58.70 | 58.70 | 1.56% | 433,980 |
| Nov 25, 2025 | 58.85 | 59.50 | 57.75 | 57.80 | 57.80 | -2.03% | 590,982 |
| Nov 24, 2025 | 58.20 | 59.90 | 58.00 | 59.00 | 59.00 | 0.34% | 731,078 |
| Nov 21, 2025 | 59.00 | 60.05 | 58.40 | 58.80 | 58.80 | -0.76% | 647,019 |
| Nov 20, 2025 | 58.80 | 59.25 | 57.20 | 59.25 | 59.25 | 1.98% | 800,975 |
| Nov 19, 2025 | 59.15 | 60.50 | 58.05 | 58.10 | 58.10 | -2.27% | 855,261 |
| Nov 18, 2025 | 60.25 | 60.70 | 59.25 | 59.45 | 59.45 | -1.33% | 428,978 |
| Nov 17, 2025 | 60.05 | 61.35 | 59.60 | 60.25 | 60.25 | 0.33% | 910,557 |
| Nov 14, 2025 | 60.25 | 60.75 | 58.75 | 60.05 | 60.05 | -0.33% | 777,882 |
| Nov 13, 2025 | 59.50 | 61.15 | 59.40 | 60.25 | 60.25 | 0.92% | 715,352 |
| Nov 12, 2025 | 59.60 | 60.85 | 58.60 | 59.70 | 59.70 | -0.83% | 1,145,568 |
| Nov 11, 2025 | 63.25 | 63.80 | 59.45 | 60.20 | 60.20 | -4.82% | 1,346,625 |
| Nov 10, 2025 | 60.10 | 63.90 | 60.10 | 63.25 | 63.25 | 2.93% | 2,367,560 |
| Nov 7, 2025 | 63.00 | 63.50 | 60.55 | 61.45 | 61.45 | -2.15% | 1,410,437 |
| Nov 6, 2025 | 62.75 | 63.20 | 62.25 | 62.80 | 62.80 | - | 1,006,538 |
| Nov 5, 2025 | 62.25 | 63.80 | 61.45 | 62.80 | 62.80 | 1.13% | 2,079,407 |
| Nov 4, 2025 | 63.50 | 63.70 | 61.50 | 62.10 | 62.10 | -1.82% | 976,679 |
| Nov 3, 2025 | 61.55 | 64.35 | 61.45 | 63.25 | 63.25 | 3.01% | 1,932,884 |
| Oct 31, 2025 | 62.35 | 63.00 | 60.60 | 61.40 | 61.40 | -1.05% | 2,014,152 |
| Oct 30, 2025 | 62.40 | 64.55 | 62.00 | 62.05 | 62.05 | -0.32% | 1,704,730 |
| Oct 28, 2025 | 62.30 | 63.30 | 62.25 | 62.25 | 62.25 | -0.72% | 468,443 |
| Oct 27, 2025 | 63.50 | 64.25 | 62.40 | 62.70 | 62.70 | -1.26% | 1,397,245 |
| Oct 24, 2025 | 64.10 | 65.50 | 62.80 | 63.50 | 63.50 | -0.78% | 1,885,728 |
| Oct 23, 2025 | 67.25 | 67.40 | 64.00 | 64.00 | 64.00 | -4.62% | 2,042,214 |
| Oct 22, 2025 | 66.15 | 68.85 | 65.55 | 67.10 | 67.10 | 1.67% | 2,767,490 |
| Oct 21, 2025 | 65.50 | 67.30 | 64.40 | 66.00 | 66.00 | 0.76% | 2,076,463 |
| Oct 20, 2025 | 66.00 | 68.40 | 65.30 | 65.50 | 65.50 | - | 2,506,998 |
| Oct 17, 2025 | 67.00 | 68.20 | 62.30 | 65.50 | 65.50 | -1.36% | 4,022,893 |
| Oct 16, 2025 | 62.25 | 67.50 | 61.70 | 66.40 | 66.40 | 6.58% | 4,244,002 |
| Oct 15, 2025 | 60.65 | 63.05 | 60.00 | 62.30 | 62.30 | 4.27% | 3,222,461 |