Skip to main content

D-Market Electronic Services & Trading ADR (NQ: HEPS )

3.270 +0.060 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.170 3.350 3.170 3.270 653,073 +0.06(+1.87%)
Jul 18, 2024 3.230 3.430 3.170 3.210 1,170,732 -0.05(-1.53%)
Jul 17, 2024 3.480 3.520 3.205 3.260 1,351,696 -0.21(-6.05%)
Jul 16, 2024 3.290 3.485 3.200 3.470 1,213,413 +0.10(+2.97%)
Jul 15, 2024 3.330 3.555 3.270 3.370 2,314,385 +0.13(+4.01%)
Jul 12, 2024 2.970 3.320 2.940 3.240 1,626,001 +0.30(+10.20%)
Jul 11, 2024 3.010 3.020 2.900 2.940 525,600 -0.02(-0.68%)
Jul 10, 2024 3.000 3.040 2.925 2.960 644,265 -0.05(-1.66%)
Jul 09, 2024 3.070 3.090 2.890 3.010 1,095,656 -0.08(-2.59%)
Jul 08, 2024 2.840 3.155 2.810 3.090 3,047,036 +0.31(+11.15%)
Jul 05, 2024 2.780 2.790 2.650 2.780 1,156,570 +0.04(+1.46%)
Jul 03, 2024 2.590 2.740 2.450 2.740 2,160,556 +0.32(+13.22%)
Jul 02, 2024 2.360 2.440 2.300 2.420 1,191,992 +0.11(+4.76%)
Jul 01, 2024 2.230 2.380 2.170 2.310 947,752 +0.10(+4.52%)
Jun 28, 2024 2.110 2.255 2.090 2.210 796,951 +0.12(+5.74%)
Jun 27, 2024 2.050 2.110 2.040 2.090 237,086 +0.03(+1.46%)
Jun 26, 2024 1.990 2.070 1.990 2.060 416,957 +0.07(+3.52%)
Jun 25, 2024 2.030 2.050 1.970 1.990 351,978 +0.02(+1.02%)
Jun 24, 2024 1.970 2.040 1.940 1.970 301,492 +0.01(+0.51%)
Jun 21, 2024 1.920 1.990 1.910 1.960 286,575 +0.02(+1.03%)
Jun 20, 2024 1.960 2.000 1.930 1.940 516,644 +0.03(+1.57%)
Jun 18, 2024 1.810 2.000 1.770 1.910 404,211 +0.12(+6.70%)
Jun 17, 2024 1.890 1.970 1.790 1.790 456,129 -0.14(-7.25%)
Jun 14, 2024 1.970 2.000 1.860 1.930 556,028 -0.03(-1.53%)
Jun 13, 2024 2.250 2.280 1.910 1.960 1,275,598 -0.28(-12.50%)
Jun 12, 2024 2.140 2.250 2.120 2.240 761,103 +0.14(+6.67%)
Jun 11, 2024 2.150 2.190 2.080 2.100 431,389 -0.05(-2.33%)
Jun 10, 2024 2.090 2.170 2.030 2.150 417,163 +0.05(+2.38%)
Jun 07, 2024 2.160 2.190 2.100 2.100 211,590 -0.09(-4.11%)
Jun 06, 2024 2.050 2.200 2.050 2.190 387,435 +0.08(+3.79%)
Jun 05, 2024 2.070 2.120 2.000 2.110 504,454 +0.05(+2.43%)
Jun 04, 2024 2.210 2.210 2.010 2.060 677,093 -0.16(-7.21%)
Jun 03, 2024 2.110 2.230 2.018 2.220 1,205,535 +0.21(+10.45%)
May 31, 2024 1.850 2.010 1.800 2.010 1,350,807 +0.15(+8.06%)
May 30, 2024 1.710 1.870 1.710 1.860 1,230,565 +0.13(+7.51%)
May 29, 2024 1.690 1.750 1.660 1.730 641,647 +0.03(+1.76%)
May 28, 2024 1.660 1.730 1.645 1.700 337,321 +0.02(+1.19%)
May 24, 2024 1.650 1.700 1.594 1.680 646,303 +0.01(+0.60%)
May 23, 2024 1.720 1.730 1.650 1.670 691,100 -0.03(-1.76%)
May 22, 2024 1.670 1.720 1.670 1.700 471,594 +0.00(+0.00%)
May 21, 2024 1.670 1.700 1.650 1.700 257,479 +0.02(+1.19%)
May 20, 2024 1.650 1.700 1.650 1.680 255,473 +0.00(+0.00%)
May 17, 2024 1.610 1.690 1.600 1.680 271,661 +0.06(+3.70%)
May 16, 2024 1.630 1.640 1.600 1.620 227,116 -0.01(-0.61%)
May 15, 2024 1.610 1.650 1.610 1.630 123,092 +0.01(+0.62%)
May 14, 2024 1.590 1.645 1.570 1.620 413,934 +0.01(+0.62%)
May 13, 2024 1.580 1.620 1.555 1.610 223,364 +0.02(+1.26%)
May 10, 2024 1.580 1.610 1.480 1.590 587,774 +0.02(+1.27%)
May 09, 2024 1.510 1.600 1.490 1.570 407,621 +0.05(+3.29%)
May 08, 2024 1.490 1.530 1.480 1.520 295,317 +0.01(+0.66%)
May 07, 2024 1.510 1.530 1.460 1.510 337,920 -0.02(-1.31%)
May 06, 2024 1.460 1.530 1.460 1.530 310,923 +0.07(+4.79%)
May 03, 2024 1.460 1.480 1.440 1.460 188,978 +0.01(+0.69%)
May 02, 2024 1.420 1.470 1.420 1.450 114,387 +0.03(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.