Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey
· Delayed Price · Currency is TRY 5.38
-0.02 (-0.37%)
At close: Feb 27, 2026
IST:HURGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.42 | 5.60 | 5.30 | 5.38 | 5.38 | -0.37% | 4,486,762 |
| Feb 26, 2026 | 5.29 | 5.50 | 5.27 | 5.40 | 5.40 | 2.08% | 2,355,460 |
| Feb 25, 2026 | 5.42 | 5.42 | 5.23 | 5.29 | 5.29 | -1.67% | 2,582,680 |
| Feb 24, 2026 | 5.35 | 5.45 | 5.33 | 5.38 | 5.38 | 0.56% | 2,929,730 |
| Feb 23, 2026 | 5.42 | 5.56 | 5.35 | 5.35 | 5.35 | -1.29% | 4,426,559 |
| Feb 20, 2026 | 5.24 | 5.48 | 5.24 | 5.42 | 5.42 | 3.04% | 3,995,220 |
| Feb 19, 2026 | 5.49 | 5.52 | 5.26 | 5.26 | 5.26 | -4.36% | 3,804,963 |
| Feb 18, 2026 | 5.62 | 5.67 | 5.49 | 5.50 | 5.50 | -1.61% | 6,065,090 |
| Feb 17, 2026 | 5.63 | 5.65 | 5.56 | 5.59 | 5.59 | -0.36% | 3,296,176 |
| Feb 16, 2026 | 5.57 | 5.75 | 5.56 | 5.61 | 5.61 | 0.90% | 10,424,490 |
| Feb 13, 2026 | 5.60 | 5.63 | 5.53 | 5.56 | 5.56 | -0.18% | 2,855,211 |
| Feb 12, 2026 | 5.62 | 5.66 | 5.55 | 5.57 | 5.57 | - | 6,380,400 |
| Feb 11, 2026 | 5.62 | 5.63 | 5.53 | 5.57 | 5.57 | -0.18% | 3,054,815 |
| Feb 10, 2026 | 5.64 | 5.68 | 5.55 | 5.58 | 5.58 | -0.53% | 5,020,997 |
| Feb 9, 2026 | 5.58 | 5.66 | 5.57 | 5.61 | 5.61 | 0.54% | 2,641,165 |
| Feb 6, 2026 | 5.55 | 5.67 | 5.44 | 5.58 | 5.58 | 1.45% | 4,387,387 |
| Feb 5, 2026 | 5.65 | 5.75 | 5.50 | 5.50 | 5.50 | -2.83% | 3,761,254 |
| Feb 4, 2026 | 5.63 | 5.86 | 5.60 | 5.66 | 5.66 | 0.89% | 5,925,846 |
| Feb 3, 2026 | 5.71 | 5.74 | 5.52 | 5.61 | 5.61 | -1.75% | 5,173,174 |
| Feb 2, 2026 | 5.79 | 5.88 | 5.59 | 5.71 | 5.71 | -3.55% | 10,713,160 |
| Jan 30, 2026 | 5.39 | 5.92 | 5.33 | 5.92 | 5.92 | 9.83% | 19,958,770 |
| Jan 29, 2026 | 5.40 | 5.60 | 5.34 | 5.39 | 5.39 | - | 5,252,220 |
| Jan 28, 2026 | 5.33 | 5.55 | 5.29 | 5.39 | 5.39 | 1.51% | 5,234,307 |
| Jan 27, 2026 | 5.21 | 5.45 | 5.21 | 5.31 | 5.31 | 1.92% | 4,982,349 |
| Jan 26, 2026 | 5.27 | 5.28 | 5.17 | 5.21 | 5.21 | -1.33% | 2,716,752 |
| Jan 23, 2026 | 5.25 | 5.34 | 5.22 | 5.28 | 5.28 | 0.76% | 3,520,988 |
| Jan 22, 2026 | 5.24 | 5.29 | 5.20 | 5.24 | 5.24 | - | 2,687,446 |
| Jan 21, 2026 | 5.21 | 5.24 | 5.12 | 5.24 | 5.24 | 0.58% | 2,345,287 |
| Jan 20, 2026 | 5.20 | 5.24 | 5.18 | 5.21 | 5.21 | 0.19% | 2,077,110 |
| Jan 19, 2026 | 5.36 | 5.38 | 5.20 | 5.20 | 5.20 | -2.80% | 4,077,734 |
| Jan 16, 2026 | 5.36 | 5.41 | 5.24 | 5.35 | 5.35 | - | 4,539,375 |
| Jan 15, 2026 | 5.18 | 5.35 | 5.16 | 5.35 | 5.35 | 3.48% | 2,658,870 |
| Jan 14, 2026 | 5.28 | 5.30 | 5.16 | 5.17 | 5.17 | -2.08% | 2,840,578 |
| Jan 13, 2026 | 5.21 | 5.28 | 5.16 | 5.28 | 5.28 | 1.34% | 2,205,988 |
| Jan 12, 2026 | 5.24 | 5.27 | 5.16 | 5.21 | 5.21 | -0.57% | 2,683,021 |
| Jan 9, 2026 | 5.25 | 5.27 | 5.17 | 5.24 | 5.24 | - | 3,021,309 |
| Jan 8, 2026 | 5.42 | 5.46 | 5.15 | 5.24 | 5.24 | -3.32% | 4,533,809 |
| Jan 7, 2026 | 5.52 | 5.53 | 5.34 | 5.42 | 5.42 | -1.45% | 2,662,216 |
| Jan 6, 2026 | 5.36 | 5.50 | 5.35 | 5.50 | 5.50 | 2.61% | 2,910,267 |
| Jan 5, 2026 | 5.49 | 5.53 | 5.35 | 5.36 | 5.36 | -2.55% | 2,722,752 |
| Jan 2, 2026 | 5.40 | 5.50 | 5.39 | 5.50 | 5.50 | 2.04% | 2,432,051 |
| Dec 31, 2025 | 5.39 | 5.45 | 5.35 | 5.39 | 5.39 | 0.56% | 1,750,505 |
| Dec 30, 2025 | 5.50 | 5.55 | 5.26 | 5.36 | 5.36 | -2.37% | 2,755,162 |
| Dec 29, 2025 | 5.71 | 5.73 | 5.47 | 5.49 | 5.49 | -3.17% | 2,081,296 |
| Dec 26, 2025 | 5.65 | 5.83 | 5.59 | 5.67 | 5.67 | 1.61% | 4,144,445 |
| Dec 25, 2025 | 5.55 | 5.65 | 5.55 | 5.58 | 5.58 | 0.54% | 2,098,155 |
| Dec 24, 2025 | 5.61 | 5.64 | 5.50 | 5.55 | 5.55 | -0.54% | 1,602,896 |
| Dec 23, 2025 | 5.55 | 5.65 | 5.54 | 5.58 | 5.58 | - | 2,234,378 |
| Dec 22, 2025 | 5.66 | 5.79 | 5.56 | 5.58 | 5.58 | -2.79% | 2,929,615 |
| Dec 19, 2025 | 5.70 | 6.04 | 5.63 | 5.74 | 5.74 | 1.23% | 6,816,157 |
| Dec 18, 2025 | 5.82 | 5.84 | 5.67 | 5.67 | 5.67 | -2.07% | 2,100,092 |
| Dec 17, 2025 | 5.97 | 5.97 | 5.76 | 5.79 | 5.79 | -2.03% | 2,574,085 |
| Dec 16, 2025 | 5.97 | 6.20 | 5.89 | 5.91 | 5.91 | - | 4,183,792 |
| Dec 15, 2025 | 6.19 | 6.21 | 5.89 | 5.91 | 5.91 | -3.75% | 2,858,060 |
| Dec 12, 2025 | 6.24 | 6.24 | 6.12 | 6.14 | 6.14 | -0.97% | 2,142,103 |
| Dec 11, 2025 | 6.02 | 6.22 | 5.95 | 6.20 | 6.20 | 4.38% | 4,865,689 |
| Dec 10, 2025 | 6.05 | 6.11 | 5.94 | 5.94 | 5.94 | -1.82% | 2,187,724 |
| Dec 9, 2025 | 5.94 | 6.14 | 5.85 | 6.05 | 6.05 | 2.37% | 3,135,405 |
| Dec 8, 2025 | 5.88 | 5.97 | 5.82 | 5.91 | 5.91 | 1.20% | 3,129,351 |
| Dec 5, 2025 | 5.61 | 6.02 | 5.59 | 5.84 | 5.84 | 4.10% | 3,853,740 |
| Dec 4, 2025 | 5.74 | 5.75 | 5.61 | 5.61 | 5.61 | -2.26% | 2,320,149 |
| Dec 3, 2025 | 5.83 | 5.84 | 5.68 | 5.74 | 5.74 | -1.37% | 1,858,617 |
| Dec 2, 2025 | 5.76 | 5.90 | 5.71 | 5.82 | 5.82 | 0.52% | 1,915,952 |
| Dec 1, 2025 | 5.61 | 5.86 | 5.58 | 5.79 | 5.79 | 2.48% | 1,910,186 |
| Nov 28, 2025 | 5.78 | 5.78 | 5.59 | 5.65 | 5.65 | -0.88% | 2,035,690 |
| Nov 27, 2025 | 5.72 | 6.01 | 5.70 | 5.70 | 5.70 | 0.18% | 1,901,826 |
| Nov 26, 2025 | 5.83 | 5.87 | 5.68 | 5.69 | 5.69 | -2.07% | 2,252,040 |
| Nov 25, 2025 | 6.09 | 6.09 | 5.81 | 5.81 | 5.81 | -3.97% | 2,917,284 |
| Nov 24, 2025 | 6.13 | 6.23 | 5.96 | 6.05 | 6.05 | -1.31% | 4,527,245 |
| Nov 21, 2025 | 6.02 | 6.27 | 6.00 | 6.13 | 6.13 | 2.17% | 5,378,194 |
| Nov 20, 2025 | 6.25 | 6.26 | 5.89 | 6.00 | 6.00 | -1.96% | 4,867,062 |
| Nov 19, 2025 | 5.98 | 6.80 | 5.98 | 6.12 | 6.12 | -6.99% | 14,034,970 |
| Nov 18, 2025 | 6.20 | 6.58 | 6.18 | 6.58 | 6.58 | 9.85% | 21,392,180 |
| Nov 17, 2025 | 5.52 | 5.99 | 5.50 | 5.99 | 5.99 | 9.91% | 3,287,371 |
| Nov 14, 2025 | 5.55 | 5.63 | 5.45 | 5.45 | 5.45 | -2.33% | 2,292,410 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.57 | 5.58 | 5.58 | -0.71% | 2,179,811 |
| Nov 12, 2025 | 5.54 | 6.00 | 5.46 | 5.62 | 5.62 | 2.18% | 9,435,681 |
| Nov 11, 2025 | 5.76 | 5.76 | 5.46 | 5.50 | 5.50 | -3.51% | 3,800,541 |
| Nov 10, 2025 | 5.95 | 6.00 | 5.66 | 5.70 | 5.70 | -4.20% | 4,815,997 |
| Nov 7, 2025 | 6.08 | 6.41 | 5.82 | 5.95 | 5.95 | -2.46% | 6,692,478 |
| Nov 6, 2025 | 6.11 | 6.19 | 6.06 | 6.10 | 6.10 | 0.33% | 3,614,732 |
| Nov 5, 2025 | 6.23 | 6.26 | 6.08 | 6.08 | 6.08 | -2.09% | 4,078,711 |
| Nov 4, 2025 | 6.54 | 6.54 | 6.21 | 6.21 | 6.21 | -3.42% | 5,793,066 |
| Nov 3, 2025 | 6.34 | 6.50 | 6.34 | 6.43 | 6.43 | 2.23% | 4,556,279 |
| Oct 31, 2025 | 6.37 | 6.37 | 6.26 | 6.29 | 6.29 | -0.16% | 5,118,017 |
| Oct 30, 2025 | 6.30 | 6.46 | 6.29 | 6.30 | 6.30 | - | 4,835,944 |
| Oct 28, 2025 | 6.41 | 6.43 | 6.30 | 6.30 | 6.30 | -1.25% | 1,797,652 |
| Oct 27, 2025 | 6.46 | 6.58 | 6.37 | 6.38 | 6.38 | -0.62% | 4,530,928 |
| Oct 24, 2025 | 6.43 | 6.62 | 6.38 | 6.42 | 6.42 | 1.58% | 7,113,373 |
| Oct 23, 2025 | 6.59 | 6.84 | 6.30 | 6.32 | 6.32 | -3.22% | 9,286,173 |
| Oct 22, 2025 | 6.52 | 6.70 | 6.46 | 6.53 | 6.53 | 1.08% | 5,246,334 |
| Oct 21, 2025 | 6.40 | 6.82 | 6.37 | 6.46 | 6.46 | 1.10% | 12,413,660 |
| Oct 20, 2025 | 6.57 | 6.60 | 6.35 | 6.39 | 6.39 | -1.84% | 4,852,213 |
| Oct 17, 2025 | 6.60 | 6.69 | 6.27 | 6.51 | 6.51 | -2.11% | 6,180,746 |
| Oct 16, 2025 | 6.99 | 7.35 | 6.63 | 6.65 | 6.65 | -4.04% | 14,917,030 |
| Oct 15, 2025 | 6.40 | 6.93 | 6.36 | 6.93 | 6.93 | 10.00% | 11,967,240 |
| Oct 14, 2025 | 6.32 | 6.60 | 6.28 | 6.30 | 6.30 | -1.41% | 5,957,628 |
| Oct 13, 2025 | 6.68 | 6.68 | 6.39 | 6.39 | 6.39 | -4.91% | 7,435,425 |
| Oct 10, 2025 | 6.91 | 7.08 | 6.72 | 6.72 | 6.72 | -2.04% | 5,799,297 |
| Oct 9, 2025 | 6.93 | 7.31 | 6.85 | 6.86 | 6.86 | -0.44% | 7,980,301 |