Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey
· Delayed Price · Currency is TRY 4.050
-0.150 (-3.57%)
Last updated: Apr 29, 2026, 10:12 AM GMT+3
IST:HUBVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.92 | 4.15 | 3.79 | 4.10 | - | 4.33% | 2,805,096 |
| Apr 27, 2026 | 3.63 | 3.96 | 3.63 | 3.93 | 3.93 | 8.26% | 4,689,415 |
| Apr 24, 2026 | 3.88 | 3.96 | 3.63 | 3.63 | 3.63 | -8.79% | 5,274,429 |
| Apr 22, 2026 | 4.18 | 4.41 | 3.77 | 3.98 | 3.98 | -2.45% | 6,970,654 |
| Apr 21, 2026 | 3.72 | 4.08 | 3.72 | 4.08 | 4.08 | 9.97% | 10,025,020 |
| Apr 20, 2026 | 3.38 | 3.71 | 3.29 | 3.71 | 3.71 | 9.76% | 7,408,435 |
| Apr 17, 2026 | 3.30 | 3.42 | 3.24 | 3.38 | 3.38 | 2.42% | 2,955,825 |
| Apr 16, 2026 | 3.33 | 3.43 | 3.22 | 3.30 | 3.30 | -2.08% | 2,953,725 |
| Apr 15, 2026 | 3.39 | 3.45 | 3.25 | 3.37 | 3.37 | -0.59% | 2,975,733 |
| Apr 14, 2026 | 3.29 | 3.47 | 3.29 | 3.39 | 3.39 | 3.04% | 2,081,533 |
| Apr 13, 2026 | 3.34 | 3.40 | 3.19 | 3.29 | 3.29 | -4.08% | 2,686,936 |
| Apr 10, 2026 | 3.31 | 3.50 | 3.24 | 3.43 | 3.43 | 2.08% | 3,907,730 |
| Apr 9, 2026 | 3.36 | 3.44 | 3.26 | 3.36 | 3.36 | -2.33% | 3,727,651 |
| Apr 8, 2026 | 3.50 | 3.62 | 3.42 | 3.44 | 3.44 | 0.88% | 2,735,125 |
| Apr 7, 2026 | 3.39 | 3.49 | 3.31 | 3.41 | 3.41 | 1.49% | 2,760,904 |
| Apr 6, 2026 | 3.42 | 3.50 | 3.25 | 3.36 | 3.36 | -2.89% | 4,416,963 |
| Apr 3, 2026 | 3.66 | 3.66 | 3.31 | 3.46 | 3.46 | -5.72% | 6,692,616 |
| Apr 2, 2026 | 3.85 | 3.91 | 3.55 | 3.67 | 3.67 | -5.90% | 5,539,076 |
| Apr 1, 2026 | 3.68 | 4.00 | 3.68 | 3.90 | 3.90 | 3.17% | 3,290,453 |
| Mar 31, 2026 | 3.66 | 3.89 | 3.48 | 3.78 | 3.78 | 3.28% | 4,983,280 |
| Mar 30, 2026 | 3.97 | 4.00 | 3.66 | 3.66 | 3.66 | -8.50% | 5,416,129 |
| Mar 27, 2026 | 4.15 | 4.24 | 3.96 | 4.00 | 4.00 | -3.38% | 3,236,369 |
| Mar 26, 2026 | 4.19 | 4.37 | 3.91 | 4.14 | 4.14 | -1.19% | 3,527,408 |
| Mar 25, 2026 | 4.50 | 4.55 | 4.11 | 4.19 | 4.19 | -5.84% | 4,852,971 |
| Mar 24, 2026 | 4.85 | 4.90 | 4.42 | 4.45 | 4.45 | -8.25% | 4,751,907 |
| Mar 23, 2026 | 5.10 | 5.11 | 4.65 | 4.85 | 4.85 | -5.09% | 6,109,704 |
| Mar 19, 2026 | 5.12 | 5.25 | 5.11 | 5.11 | 5.11 | -0.20% | 527,261 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.12 | 5.12 | 5.12 | -0.58% | 2,975,922 |
| Mar 17, 2026 | 4.91 | 5.21 | 4.90 | 5.15 | 5.15 | 4.67% | 3,720,740 |
| Mar 16, 2026 | 4.95 | 5.00 | 4.85 | 4.92 | 4.92 | -0.61% | 2,080,336 |
| Mar 13, 2026 | 4.99 | 5.12 | 4.90 | 4.95 | 4.95 | -0.80% | 3,093,082 |
| Mar 12, 2026 | 4.72 | 4.99 | 4.72 | 4.99 | 4.99 | 6.62% | 4,052,425 |
| Mar 11, 2026 | 4.64 | 4.75 | 4.52 | 4.68 | 4.68 | 0.65% | 3,163,480 |
| Mar 10, 2026 | 4.67 | 4.75 | 4.50 | 4.65 | 4.65 | -0.64% | 2,779,715 |
| Mar 9, 2026 | 4.76 | 4.80 | 4.49 | 4.68 | 4.68 | -2.50% | 3,546,903 |
| Mar 6, 2026 | 4.67 | 4.86 | 4.61 | 4.80 | 4.80 | - | 2,167,588 |
| Mar 5, 2026 | 4.80 | 4.90 | 4.67 | 4.80 | 4.80 | - | 3,613,616 |
| Mar 4, 2026 | 4.50 | 4.82 | 4.40 | 4.80 | 4.80 | 5.03% | 4,203,677 |
| Mar 3, 2026 | 4.26 | 4.57 | 4.18 | 4.57 | 4.57 | 3.16% | 5,385,112 |
| Mar 2, 2026 | 4.42 | 4.70 | 4.23 | 4.43 | 4.43 | -5.74% | 7,781,442 |
| Feb 27, 2026 | 4.66 | 4.71 | 4.52 | 4.70 | 4.70 | 0.86% | 4,118,751 |
| Feb 26, 2026 | 4.62 | 4.79 | 4.50 | 4.66 | 4.66 | 0.65% | 2,252,892 |
| Feb 25, 2026 | 4.90 | 4.91 | 4.48 | 4.63 | 4.63 | -3.74% | 5,292,496 |
| Feb 24, 2026 | 4.67 | 4.91 | 4.50 | 4.81 | 4.81 | 3.00% | 6,992,473 |
| Feb 23, 2026 | 4.32 | 4.68 | 4.32 | 4.67 | 4.67 | 8.60% | 7,816,413 |
| Feb 20, 2026 | 4.14 | 4.39 | 4.08 | 4.30 | 4.30 | 3.86% | 4,817,013 |
| Feb 19, 2026 | 4.17 | 4.29 | 4.08 | 4.14 | 4.14 | -1.43% | 4,643,049 |
| Feb 18, 2026 | 4.23 | 4.46 | 4.06 | 4.20 | 4.20 | -0.71% | 5,175,202 |
| Feb 17, 2026 | 4.07 | 4.29 | 4.00 | 4.23 | 4.23 | 0.95% | 5,988,673 |
| Feb 16, 2026 | 4.22 | 4.40 | 4.05 | 4.19 | 4.19 | -0.71% | 5,736,468 |
| Feb 13, 2026 | 4.10 | 4.35 | 4.10 | 4.22 | 4.22 | 0.48% | 5,102,171 |
| Feb 12, 2026 | 4.09 | 4.26 | 4.00 | 4.20 | 4.20 | 2.69% | 5,999,343 |
| Feb 11, 2026 | 3.81 | 4.10 | 3.75 | 4.09 | 4.09 | 6.51% | 7,559,736 |
| Feb 10, 2026 | 3.89 | 4.00 | 3.74 | 3.84 | 3.84 | -1.29% | 7,955,443 |
| Feb 9, 2026 | 3.61 | 3.92 | 3.53 | 3.89 | 3.89 | 7.16% | 10,787,230 |
| Feb 6, 2026 | 3.31 | 3.65 | 3.29 | 3.63 | 3.63 | 9.34% | 10,173,240 |
| Feb 5, 2026 | 3.39 | 3.46 | 3.30 | 3.32 | 3.32 | -3.77% | 4,841,108 |
| Feb 4, 2026 | 3.50 | 3.67 | 3.38 | 3.45 | 3.45 | -2.82% | 9,401,437 |
| Feb 3, 2026 | 3.24 | 3.55 | 3.24 | 3.55 | 3.55 | 9.91% | 11,463,980 |
| Feb 2, 2026 | 3.04 | 3.24 | 3.01 | 3.23 | 3.23 | 4.53% | 5,506,819 |
| Jan 30, 2026 | 2.97 | 3.13 | 2.92 | 3.09 | 3.09 | 4.04% | 4,007,141 |
| Jan 29, 2026 | 3.04 | 3.04 | 2.92 | 2.97 | 2.97 | -1.00% | 6,840,650 |
| Jan 28, 2026 | 2.99 | 3.20 | 2.96 | 3.00 | 3.00 | 0.33% | 7,409,412 |
| Jan 27, 2026 | 2.97 | 3.10 | 2.96 | 2.99 | 2.99 | 0.67% | 6,567,458 |
| Jan 26, 2026 | 2.79 | 3.08 | 2.79 | 2.97 | 2.97 | 6.07% | 10,235,630 |
| Jan 23, 2026 | 2.72 | 2.81 | 2.64 | 2.80 | 2.80 | 2.56% | 5,938,741 |
| Jan 22, 2026 | 2.56 | 2.73 | 2.51 | 2.73 | 2.73 | 6.64% | 5,146,477 |
| Jan 21, 2026 | 2.49 | 2.58 | 2.47 | 2.56 | 2.56 | 2.81% | 3,439,825 |
| Jan 20, 2026 | 2.52 | 2.52 | 2.47 | 2.49 | 2.49 | -1.19% | 2,534,297 |
| Jan 19, 2026 | 2.54 | 2.59 | 2.48 | 2.52 | 2.52 | -0.79% | 4,475,950 |
| Jan 16, 2026 | 2.56 | 2.56 | 2.49 | 2.54 | 2.54 | -0.78% | 3,667,541 |
| Jan 15, 2026 | 2.53 | 2.58 | 2.51 | 2.56 | 2.56 | 1.19% | 2,315,726 |
| Jan 14, 2026 | 2.59 | 2.59 | 2.52 | 2.53 | 2.53 | -2.69% | 3,842,916 |
| Jan 13, 2026 | 2.64 | 2.66 | 2.57 | 2.60 | 2.60 | -1.89% | 2,937,500 |
| Jan 12, 2026 | 2.76 | 2.76 | 2.61 | 2.65 | 2.65 | -3.99% | 5,556,556 |
| Jan 9, 2026 | 2.62 | 2.80 | 2.62 | 2.76 | 2.76 | 4.15% | 5,478,979 |
| Jan 8, 2026 | 2.73 | 2.74 | 2.60 | 2.65 | 2.65 | -3.64% | 4,352,155 |
| Jan 7, 2026 | 2.80 | 2.88 | 2.68 | 2.75 | 2.75 | -1.79% | 5,086,508 |
| Jan 6, 2026 | 2.62 | 2.87 | 2.61 | 2.80 | 2.80 | 6.87% | 5,295,597 |
| Jan 5, 2026 | 2.70 | 2.73 | 2.60 | 2.62 | 2.62 | -3.32% | 5,135,770 |
| Jan 2, 2026 | 2.46 | 2.73 | 2.45 | 2.71 | 2.71 | 8.84% | 6,620,921 |
| Dec 31, 2025 | 2.54 | 2.54 | 2.46 | 2.49 | 2.49 | -1.58% | 2,426,552 |
| Dec 30, 2025 | 2.45 | 2.60 | 2.44 | 2.53 | 2.53 | 2.02% | 3,457,203 |
| Dec 29, 2025 | 2.47 | 2.58 | 2.43 | 2.48 | 2.48 | -0.40% | 2,376,621 |
| Dec 26, 2025 | 2.44 | 2.56 | 2.38 | 2.49 | 2.49 | 2.47% | 4,031,153 |
| Dec 25, 2025 | 2.51 | 2.51 | 2.42 | 2.43 | 2.43 | -2.80% | 3,524,629 |
| Dec 24, 2025 | 2.58 | 2.59 | 2.50 | 2.50 | 2.50 | -3.47% | 4,314,549 |
| Dec 23, 2025 | 2.64 | 2.67 | 2.52 | 2.59 | 2.59 | -1.89% | 2,169,847 |
| Dec 22, 2025 | 2.64 | 2.71 | 2.61 | 2.64 | 2.64 | -0.38% | 2,431,149 |
| Dec 19, 2025 | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | 0.38% | 2,389,814 |
| Dec 18, 2025 | 2.66 | 2.68 | 2.62 | 2.64 | 2.64 | -0.75% | 2,216,897 |
| Dec 17, 2025 | 2.71 | 2.74 | 2.65 | 2.66 | 2.66 | -2.21% | 3,490,602 |
| Dec 16, 2025 | 2.68 | 2.77 | 2.66 | 2.72 | 2.72 | 1.87% | 4,493,485 |
| Dec 15, 2025 | 2.62 | 2.76 | 2.62 | 2.67 | 2.67 | -4.30% | 6,250,551 |
| Dec 12, 2025 | 2.82 | 2.86 | 2.74 | 2.79 | 2.79 | -2.79% | 6,968,463 |
| Dec 11, 2025 | 2.91 | 3.04 | 2.76 | 2.87 | 2.87 | - | 13,180,630 |
| Dec 10, 2025 | 2.62 | 2.87 | 2.62 | 2.87 | 2.87 | 9.96% | 8,975,308 |
| Dec 9, 2025 | 2.64 | 2.66 | 2.60 | 2.61 | 2.61 | -1.14% | 3,291,907 |
| Dec 8, 2025 | 2.68 | 2.73 | 2.63 | 2.64 | 2.64 | -1.86% | 4,833,124 |
| Dec 5, 2025 | 2.70 | 2.73 | 2.61 | 2.69 | 2.69 | -0.37% | 2,782,169 |