D-Market Elektronik Hizme... (HEPS)
3.33
0.06 (1.83%)
At close: Feb 28, 2025, 3:59 PM
3.32
-0.45%
After-hours: Feb 28, 2025, 04:00 PM EST
HEPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.25 | 3.35 | 3.17 | 3.32 | 0.05 | 1.53% | 321,465 |
| Feb 27, 2025 | 3.40 | 3.47 | 3.25 | 3.27 | -0.18 | -5.22% | 399,700 |
| Feb 26, 2025 | 3.40 | 3.46 | 3.32 | 3.45 | 0.05 | 1.47% | 524,200 |
| Feb 25, 2025 | 3.45 | 3.45 | 3.25 | 3.40 | -0.05 | -1.45% | 638,651 |
| Feb 24, 2025 | 3.46 | 3.54 | 3.31 | 3.45 | 0.00 | 0.00% | 643,247 |
| Feb 21, 2025 | 3.56 | 3.63 | 3.42 | 3.45 | -0.10 | -2.82% | 471,424 |
| Feb 20, 2025 | 3.49 | 3.68 | 3.46 | 3.55 | 0.08 | 2.31% | 540,700 |
| Feb 19, 2025 | 3.60 | 3.62 | 3.47 | 3.47 | -0.16 | -4.41% | 621,352 |
| Feb 18, 2025 | 3.72 | 3.85 | 3.62 | 3.63 | -0.05 | -1.36% | 409,000 |
| Feb 14, 2025 | 3.67 | 3.70 | 3.54 | 3.68 | 0.04 | 1.10% | 705,648 |
| Feb 13, 2025 | 3.64 | 3.70 | 3.58 | 3.64 | -0.02 | -0.55% | 242,600 |
| Feb 12, 2025 | 3.52 | 3.80 | 3.52 | 3.66 | 0.10 | 2.81% | 518,848 |
| Feb 11, 2025 | 3.52 | 3.67 | 3.47 | 3.56 | -0.02 | -0.56% | 388,900 |
| Feb 10, 2025 | 3.63 | 3.72 | 3.52 | 3.58 | -0.05 | -1.38% | 518,003 |
| Feb 7, 2025 | 3.69 | 3.79 | 3.62 | 3.63 | -0.04 | -1.09% | 482,800 |
| Feb 6, 2025 | 3.54 | 3.70 | 3.52 | 3.67 | 0.14 | 3.97% | 585,999 |
| Feb 5, 2025 | 3.44 | 3.58 | 3.43 | 3.53 | 0.06 | 1.73% | 687,800 |
| Feb 4, 2025 | 3.38 | 3.48 | 3.35 | 3.47 | 0.10 | 2.97% | 403,100 |
| Feb 3, 2025 | 3.25 | 3.39 | 3.18 | 3.37 | 0.08 | 2.43% | 534,300 |
| Jan 31, 2025 | 3.30 | 3.42 | 3.28 | 3.29 | -0.01 | -0.30% | 1,250,200 |
| Jan 30, 2025 | 3.17 | 3.34 | 3.17 | 3.30 | 0.12 | 3.77% | 556,318 |
| Jan 29, 2025 | 3.03 | 3.19 | 3.03 | 3.18 | 0.04 | 1.27% | 460,600 |
| Jan 28, 2025 | 3.05 | 3.15 | 3.04 | 3.14 | 0.08 | 2.61% | 263,100 |
| Jan 27, 2025 | 3.06 | 3.13 | 3.00 | 3.06 | -0.06 | -1.92% | 486,900 |
| Jan 24, 2025 | 3.07 | 3.13 | 3.07 | 3.12 | 0.06 | 1.96% | 247,909 |
| Jan 23, 2025 | 3.12 | 3.13 | 3.03 | 3.06 | -0.10 | -3.16% | 268,400 |
| Jan 22, 2025 | 3.18 | 3.24 | 3.13 | 3.16 | -0.05 | -1.56% | 484,400 |
| Jan 21, 2025 | 3.13 | 3.26 | 3.11 | 3.21 | 0.07 | 2.23% | 453,928 |
| Jan 17, 2025 | 3.10 | 3.21 | 3.10 | 3.14 | 0.07 | 2.28% | 683,440 |
| Jan 16, 2025 | 3.11 | 3.11 | 3.01 | 3.07 | -0.04 | -1.29% | 792,808 |
| Jan 15, 2025 | 3.05 | 3.15 | 3.05 | 3.11 | 0.10 | 3.32% | 236,300 |
| Jan 14, 2025 | 3.03 | 3.08 | 2.96 | 3.01 | -0.01 | -0.33% | 950,100 |
| Jan 13, 2025 | 3.03 | 3.04 | 2.94 | 3.02 | -0.05 | -1.63% | 663,405 |
| Jan 10, 2025 | 3.09 | 3.11 | 2.96 | 3.07 | -0.07 | -2.23% | 567,900 |
| Jan 8, 2025 | 3.20 | 3.23 | 3.04 | 3.14 | -0.05 | -1.57% | 362,592 |
| Jan 7, 2025 | 3.19 | 3.20 | 3.11 | 3.19 | 0.01 | 0.31% | 276,900 |
| Jan 6, 2025 | 3.22 | 3.23 | 3.09 | 3.18 | -0.05 | -1.55% | 602,407 |
| Jan 3, 2025 | 3.17 | 3.28 | 3.17 | 3.23 | 0.07 | 2.22% | 285,000 |
| Jan 2, 2025 | 3.04 | 3.22 | 3.04 | 3.16 | 0.13 | 4.29% | 332,880 |
| Dec 31, 2024 | 3.16 | 3.22 | 2.97 | 3.03 | -0.13 | -4.11% | 603,548 |
| Dec 30, 2024 | 3.24 | 3.24 | 3.10 | 3.16 | -0.10 | -3.07% | 515,309 |
| Dec 27, 2024 | 3.43 | 3.44 | 3.25 | 3.26 | -0.15 | -4.40% | 237,839 |
| Dec 26, 2024 | 3.26 | 3.44 | 3.26 | 3.41 | 0.05 | 1.49% | 297,900 |
| Dec 24, 2024 | 3.37 | 3.41 | 3.26 | 3.36 | -0.03 | -0.88% | 425,600 |
| Dec 23, 2024 | 3.31 | 3.45 | 3.23 | 3.39 | 0.11 | 3.35% | 648,241 |
| Dec 20, 2024 | 3.23 | 3.36 | 3.07 | 3.28 | 0.00 | 0.00% | 1,059,725 |
| Dec 19, 2024 | 3.30 | 3.34 | 3.18 | 3.28 | -0.07 | -2.09% | 680,126 |
| Dec 18, 2024 | 3.36 | 3.39 | 3.25 | 3.35 | -0.03 | -0.89% | 1,123,500 |
| Dec 17, 2024 | 3.36 | 3.46 | 3.34 | 3.38 | 0.02 | 0.60% | 740,800 |
| Dec 16, 2024 | 3.21 | 3.42 | 3.21 | 3.36 | 0.17 | 5.33% | 770,505 |