Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey
· Delayed Price · Currency is TRY 61.05
+1.70 (2.86%)
Dec 5, 2025, 6:08 PM GMT+3
IST:HOROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.45 | 60.20 | 59.20 | 59.90 | - | 0.93% | 394,403 |
| 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 |
| Oct 14, 2025 | 59.75 | 61.25 | 59.45 | 59.75 | 59.75 | 0.67% | 2,294,006 |
| Oct 13, 2025 | 59.00 | 60.90 | 58.95 | 59.35 | 59.35 | -1.98% | 1,367,665 |
| Oct 10, 2025 | 60.50 | 60.80 | 59.00 | 60.55 | 60.55 | 0.08% | 1,432,353 |
| Oct 9, 2025 | 60.80 | 61.95 | 60.00 | 60.50 | 60.50 | 0.08% | 2,014,410 |
| Oct 8, 2025 | 60.55 | 62.65 | 59.70 | 60.45 | 60.45 | 0.25% | 2,697,128 |
| Oct 7, 2025 | 62.20 | 62.35 | 60.30 | 60.30 | 60.30 | -2.03% | 1,505,637 |
| Oct 6, 2025 | 60.60 | 64.55 | 60.25 | 61.55 | 61.55 | 2.58% | 3,792,926 |
| Oct 3, 2025 | 60.00 | 62.60 | 59.65 | 60.00 | 60.00 | 1.10% | 2,214,685 |
| Oct 2, 2025 | 60.30 | 61.90 | 59.10 | 59.35 | 59.35 | -0.59% | 2,191,661 |
| Oct 1, 2025 | 61.95 | 62.00 | 58.95 | 59.70 | 59.70 | -4.02% | 2,421,540 |
| Sep 30, 2025 | 57.80 | 62.20 | 56.60 | 62.20 | 62.20 | 9.12% | 4,134,217 |
| Sep 29, 2025 | 57.10 | 57.90 | 56.25 | 57.00 | 57.00 | -0.09% | 614,697 |
| Sep 26, 2025 | 58.40 | 58.40 | 55.85 | 57.05 | 57.05 | -2.31% | 858,896 |
| Sep 25, 2025 | 58.00 | 59.25 | 57.95 | 58.40 | 58.40 | 0.69% | 762,772 |
| Sep 24, 2025 | 58.80 | 58.90 | 57.50 | 58.00 | 58.00 | -1.53% | 663,670 |
| Sep 23, 2025 | 58.95 | 58.95 | 57.70 | 58.90 | 58.90 | -0.59% | 793,530 |
| Sep 22, 2025 | 59.05 | 60.00 | 58.45 | 59.25 | 59.25 | 1.46% | 1,389,035 |
| Sep 19, 2025 | 59.40 | 59.70 | 57.00 | 58.40 | 58.40 | -1.27% | 1,102,216 |
| Sep 18, 2025 | 60.85 | 60.85 | 58.95 | 59.15 | 59.15 | -3.03% | 1,433,890 |
| Sep 17, 2025 | 59.30 | 61.05 | 58.85 | 61.00 | 61.00 | 3.39% | 2,171,875 |
| Sep 16, 2025 | 57.05 | 59.40 | 56.75 | 59.00 | 59.00 | 3.42% | 1,135,767 |
| Sep 15, 2025 | 54.50 | 57.50 | 53.90 | 57.05 | 57.05 | 4.39% | 1,106,892 |
| Sep 12, 2025 | 55.50 | 56.50 | 54.35 | 54.65 | 54.65 | -1.89% | 660,305 |
| Sep 11, 2025 | 55.00 | 56.60 | 55.00 | 55.70 | 55.70 | 1.27% | 1,081,525 |
| Sep 10, 2025 | 56.25 | 56.50 | 55.00 | 55.00 | 55.00 | -1.43% | 571,876 |
| Sep 9, 2025 | 56.80 | 56.85 | 55.20 | 55.80 | 55.80 | -0.53% | 745,923 |
| Sep 8, 2025 | 57.85 | 57.85 | 55.60 | 56.10 | 56.10 | -3.69% | 1,241,354 |
| Sep 5, 2025 | 61.90 | 62.20 | 58.25 | 58.25 | 58.25 | -4.90% | 2,224,375 |
| Sep 4, 2025 | 61.00 | 61.75 | 60.00 | 61.25 | 61.25 | 1.41% | 1,313,629 |
| Sep 3, 2025 | 58.30 | 64.00 | 58.00 | 60.40 | 60.40 | 3.60% | 4,032,290 |
| Sep 2, 2025 | 59.90 | 60.60 | 56.00 | 58.30 | 58.30 | -0.93% | 2,126,713 |
| Sep 1, 2025 | 57.85 | 59.65 | 57.15 | 58.85 | 58.85 | 1.73% | 1,138,447 |
| Aug 29, 2025 | 57.20 | 58.35 | 56.50 | 57.85 | 57.85 | 1.67% | 1,347,592 |
| Aug 28, 2025 | 56.60 | 57.30 | 56.25 | 56.90 | 56.90 | 0.53% | 796,226 |
| Aug 27, 2025 | 57.85 | 58.15 | 56.00 | 56.60 | 56.60 | -1.99% | 1,319,127 |
| Aug 26, 2025 | 61.90 | 62.20 | 57.50 | 57.75 | 57.75 | -6.55% | 2,641,551 |
| Aug 25, 2025 | 59.75 | 62.45 | 59.35 | 61.80 | 61.80 | 4.39% | 1,466,729 |
| Aug 22, 2025 | 59.85 | 62.00 | 59.10 | 59.20 | 59.20 | 0.25% | 1,412,762 |
| Aug 21, 2025 | 60.00 | 60.00 | 59.05 | 59.05 | 59.05 | -0.25% | 635,199 |
| Aug 20, 2025 | 58.90 | 59.40 | 58.70 | 59.20 | 59.20 | 0.59% | 1,013,819 |
| Aug 19, 2025 | 59.95 | 61.30 | 58.70 | 58.85 | 58.85 | -0.68% | 1,456,842 |
| Aug 18, 2025 | 60.90 | 61.60 | 58.25 | 59.25 | 59.25 | -8.21% | 1,987,151 |
| Aug 15, 2025 | 64.35 | 65.30 | 63.70 | 64.55 | 64.55 | -0.92% | 656,719 |
| Aug 14, 2025 | 65.00 | 66.30 | 64.00 | 65.15 | 65.15 | 0.08% | 1,920,476 |
| Aug 13, 2025 | 65.00 | 66.00 | 64.70 | 65.10 | 65.10 | 0.15% | 1,157,792 |
| Aug 12, 2025 | 63.10 | 66.25 | 63.10 | 65.00 | 65.00 | 3.34% | 2,848,752 |
| Aug 11, 2025 | 64.80 | 64.80 | 62.55 | 62.90 | 62.90 | 0.48% | 930,777 |
| Aug 8, 2025 | 64.70 | 64.70 | 62.60 | 62.60 | 62.60 | -3.25% | 1,499,040 |
| Aug 7, 2025 | 64.30 | 66.30 | 59.20 | 64.70 | 64.70 | 0.94% | 10,068,210 |
| Aug 6, 2025 | 66.25 | 66.60 | 63.75 | 64.10 | 64.10 | -3.46% | 1,038,049 |
| Aug 5, 2025 | 66.80 | 66.80 | 65.35 | 66.40 | 66.40 | 0.76% | 856,157 |
| Aug 4, 2025 | 68.00 | 68.45 | 65.85 | 65.90 | 65.90 | -3.23% | 1,381,278 |
| Aug 1, 2025 | 67.00 | 68.65 | 66.70 | 68.10 | 68.10 | 1.64% | 1,682,049 |
| Jul 31, 2025 | 73.50 | 73.50 | 66.35 | 67.00 | 67.00 | -9.09% | 8,091,285 |
| Jul 30, 2025 | 70.35 | 74.40 | 69.75 | 73.70 | 73.70 | 4.76% | 2,581,241 |
| Jul 29, 2025 | 70.65 | 72.30 | 68.35 | 70.35 | 70.35 | -0.64% | 1,133,904 |
| Jul 28, 2025 | 71.00 | 71.30 | 68.80 | 70.80 | 70.80 | 1.14% | 1,127,000 |
| Jul 25, 2025 | 70.65 | 71.75 | 69.00 | 70.00 | 70.00 | -0.28% | 1,367,735 |
| Jul 24, 2025 | 68.25 | 71.15 | 66.00 | 70.20 | 70.20 | 2.86% | 2,595,248 |
| Jul 23, 2025 | 70.10 | 70.10 | 67.65 | 68.25 | 68.25 | 0.37% | 897,535 |
| Jul 22, 2025 | 66.25 | 69.10 | 66.00 | 68.00 | 68.00 | 2.95% | 2,907,595 |
| Jul 21, 2025 | 66.05 | 66.95 | 64.50 | 66.05 | 66.05 | 0.08% | 2,146,444 |
| Jul 18, 2025 | 66.25 | 67.00 | 64.20 | 66.00 | 66.00 | -0.15% | 1,778,733 |