Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey
· Delayed Price · Currency is TRY 7.98
+0.03 (0.38%)
At close: Apr 28, 2026
IST:HURGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.03 | 8.70 | 7.69 | 7.98 | 7.98 | 0.38% | 62,589,050 |
| Apr 27, 2026 | 7.40 | 7.95 | 7.14 | 7.95 | 7.95 | 9.96% | 57,331,810 |
| Apr 24, 2026 | 6.57 | 7.23 | 6.44 | 7.23 | 7.23 | 9.88% | 46,807,350 |
| Apr 22, 2026 | 6.07 | 6.65 | 6.02 | 6.58 | 6.58 | 8.05% | 30,751,460 |
| Apr 21, 2026 | 6.25 | 6.43 | 6.08 | 6.09 | 6.09 | -1.46% | 33,227,900 |
| Apr 20, 2026 | 5.82 | 6.28 | 5.72 | 6.18 | 6.18 | 7.85% | 22,297,190 |
| Apr 17, 2026 | 5.68 | 5.88 | 5.60 | 5.73 | 5.73 | 1.42% | 5,899,249 |
| Apr 16, 2026 | 5.64 | 5.75 | 5.63 | 5.65 | 5.65 | 0.71% | 6,481,973 |
| Apr 15, 2026 | 5.63 | 5.69 | 5.61 | 5.61 | 5.61 | -0.18% | 4,498,994 |
| Apr 14, 2026 | 5.61 | 5.70 | 5.60 | 5.62 | 5.62 | 0.72% | 6,121,007 |
| Apr 13, 2026 | 5.74 | 5.74 | 5.56 | 5.58 | 5.58 | -2.79% | 4,802,401 |
| Apr 10, 2026 | 5.70 | 5.81 | 5.70 | 5.74 | 5.74 | 1.41% | 3,008,238 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | -2.08% | 3,332,717 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.72 | 5.78 | 5.78 | 2.85% | 4,315,391 |
| Apr 7, 2026 | 5.88 | 5.96 | 5.59 | 5.62 | 5.62 | -4.10% | 6,751,489 |
| Apr 6, 2026 | 5.95 | 6.01 | 5.85 | 5.86 | 5.86 | -1.51% | 4,173,512 |
| Apr 3, 2026 | 6.05 | 6.08 | 5.92 | 5.95 | 5.95 | -1.65% | 5,472,604 |
| Apr 2, 2026 | 6.09 | 6.16 | 6.01 | 6.05 | 6.05 | -0.82% | 5,593,455 |
| Apr 1, 2026 | 6.17 | 6.22 | 6.06 | 6.10 | 6.10 | -0.16% | 6,306,931 |
| Mar 31, 2026 | 6.24 | 6.31 | 6.05 | 6.11 | 6.11 | -0.97% | 6,388,671 |
| Mar 30, 2026 | 6.35 | 6.53 | 6.10 | 6.17 | 6.17 | -3.59% | 15,438,240 |
| Mar 27, 2026 | 6.00 | 6.55 | 5.88 | 6.40 | 6.40 | 7.38% | 18,760,940 |
| Mar 26, 2026 | 6.19 | 6.31 | 5.96 | 5.96 | 5.96 | -2.93% | 9,750,415 |
| Mar 25, 2026 | 6.10 | 6.54 | 6.08 | 6.14 | 6.14 | 0.66% | 17,668,270 |
| Mar 24, 2026 | 6.27 | 6.34 | 6.07 | 6.10 | 6.10 | -2.56% | 9,345,016 |
| Mar 23, 2026 | 5.94 | 6.39 | 5.70 | 6.26 | 6.26 | 5.39% | 16,218,670 |
| Mar 19, 2026 | 5.73 | 6.28 | 5.68 | 5.94 | 5.94 | 4.03% | 13,799,334 |
| Mar 18, 2026 | 5.66 | 5.88 | 5.61 | 5.71 | 5.71 | 1.96% | 12,937,430 |
| Mar 17, 2026 | 5.91 | 6.11 | 5.54 | 5.60 | 5.60 | -5.56% | 21,796,920 |
| Mar 16, 2026 | 6.84 | 6.99 | 5.93 | 5.93 | 5.93 | -9.88% | 35,579,590 |
| Mar 13, 2026 | 6.01 | 6.58 | 5.99 | 6.58 | 6.58 | 9.85% | 22,018,934 |
| Mar 12, 2026 | 5.88 | 6.28 | 5.64 | 5.99 | 5.99 | 2.39% | 13,826,240 |
| Mar 11, 2026 | 5.34 | 5.85 | 5.25 | 5.85 | 5.85 | 8.53% | 11,542,620 |
| Mar 10, 2026 | 5.24 | 5.39 | 5.23 | 5.39 | 5.39 | 3.85% | 3,267,712 |
| Mar 9, 2026 | 5.14 | 5.22 | 5.14 | 5.19 | 5.19 | -1.14% | 1,571,020 |
| Mar 6, 2026 | 5.44 | 5.50 | 5.20 | 5.25 | 5.25 | -3.31% | 2,194,608 |
| Mar 5, 2026 | 5.26 | 5.50 | 5.26 | 5.43 | 5.43 | 3.43% | 3,911,387 |
| Mar 4, 2026 | 5.21 | 5.41 | 5.19 | 5.25 | 5.25 | 0.57% | 4,754,691 |
| Mar 3, 2026 | 5.28 | 5.36 | 5.18 | 5.22 | 5.22 | -0.57% | 1,913,945 |
| Mar 2, 2026 | 5.05 | 5.36 | 4.94 | 5.25 | 5.25 | -2.42% | 2,864,657 |
| 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 |