D-MARKET Electronic Services & Trading ADR (HEPS) Historical Stock Data
3.17 ↓0.02 (-0.63%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEPS is up 0.64% a day on average. There have been 17 days where D-MARKET Electronic Services & Trading ADR closed green and 13 days where HEPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.22 | 3.17 | ↓$0.05 (-1.55%) | 3.11 | 3.30 | 412.53K |
| 2024-07-25 | 3.17 | 3.19 | ↑$0.02 (0.63%) | 3.14 | 3.36 | 743K |
| 2024-07-24 | 3.44 | 3.21 | ↓$0.23 (-6.69%) | 3.17 | 3.46 | 762.09K |
| 2024-07-23 | 3.24 | 3.46 | ↑$0.22 (6.79%) | 3.24 | 3.51 | 812.12K |
| 2024-07-22 | 3.33 | 3.27 | ↓$0.06 (-1.80%) | 3.20 | 3.38 | 514.19K |
| 2024-07-19 | 3.17 | 3.27 | ↑$0.10 (3.15%) | 3.17 | 3.35 | 653.07K |
| 2024-07-18 | 3.23 | 3.21 | ↓$0.02 (-0.62%) | 3.17 | 3.43 | 1.17M |
| 2024-07-17 | 3.48 | 3.26 | ↓$0.22 (-6.32%) | 3.21 | 3.52 | 1.35M |
| 2024-07-16 | 3.29 | 3.47 | ↑$0.18 (5.47%) | 3.20 | 3.49 | 1.21M |
| 2024-07-15 | 3.33 | 3.37 | ↑$0.04 (1.20%) | 3.27 | 3.56 | 2.31M |
| 2024-07-12 | 2.97 | 3.24 | ↑$0.27 (9.09%) | 2.94 | 3.32 | 1.62M |
| 2024-07-11 | 3.01 | 2.94 | ↓$0.07 (-2.33%) | 2.90 | 3.02 | 525.60K |
| 2024-07-10 | 3.00 | 2.96 | ↓$0.04 (-1.33%) | 2.93 | 3.04 | 644.27K |
| 2024-07-09 | 3.07 | 3.01 | ↓$0.06 (-1.95%) | 2.89 | 3.09 | 1.10M |
| 2024-07-08 | 2.84 | 3.09 | ↑$0.25 (8.80%) | 2.81 | 3.16 | 3.05M |
| 2024-07-05 | 2.78 | 2.78 | ↑$0.00 (0.00%) | 2.65 | 2.79 | 1.16M |
| 2024-07-03 | 2.59 | 2.74 | ↑$0.15 (5.79%) | 2.45 | 2.74 | 2.16M |
| 2024-07-02 | 2.36 | 2.42 | ↑$0.06 (2.54%) | 2.30 | 2.44 | 1.19M |
| 2024-07-01 | 2.23 | 2.31 | ↑$0.08 (3.59%) | 2.17 | 2.38 | 0.95M |
| 2024-06-28 | 2.11 | 2.21 | ↑$0.10 (4.74%) | 2.09 | 2.26 | 796.84K |
| 2024-06-27 | 2.05 | 2.09 | ↑$0.04 (1.95%) | 2.04 | 2.11 | 237.10K |
| 2024-06-26 | 1.99 | 2.06 | ↑$0.07 (3.52%) | 1.99 | 2.07 | 416.96K |
| 2024-06-25 | 2.03 | 1.99 | ↓$0.04 (-1.97%) | 1.97 | 2.05 | 351.99K |
| 2024-06-24 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.94 | 2.04 | 301.49K |
| 2024-06-21 | 1.92 | 1.96 | ↑$0.04 (2.08%) | 1.91 | 1.99 | 286.58K |
| 2024-06-20 | 1.96 | 1.94 | ↓$0.02 (-1.02%) | 1.93 | 2.00 | 516.64K |
| 2024-06-18 | 1.81 | 1.91 | ↑$0.10 (5.52%) | 1.77 | 2.00 | 404.21K |
| 2024-06-17 | 1.89 | 1.79 | ↓$0.10 (-5.29%) | 1.79 | 1.97 | 456.13K |
| 2024-06-14 | 1.97 | 1.93 | ↓$0.04 (-2.03%) | 1.86 | 2.00 | 556.03K |
| 2024-06-13 | 2.25 | 1.96 | ↓$0.29 (-12.89%) | 1.91 | 2.28 | 1.28M |
Create an account or log in to view more rows.
$HEPS come on bulls we can do it
don’t let bears win
$HEPS She's gettin' ready to...
$HEPS Buy Buy Buy
$HEPS HODL!!!
$HEPS nice gap
$HEPS all’s I know is buy and hold… no expectations
$HEPS Buying more
$HEPS strong move here
$HEPS jeez
$HEPS i hate money so im buying