IST:HATEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.96	16.08	15.32	15.40	15.40	-3.51%	2,167,517
Feb 26, 2026	15.88	16.23	15.67	15.96	15.96	0.50%	2,092,067
Feb 25, 2026	16.93	17.29	15.76	15.88	15.88	-6.20%	4,234,642
Feb 24, 2026	16.98	17.93	16.70	16.93	16.93	-2.25%	13,596,530
Feb 23, 2026	15.76	17.32	15.71	17.32	17.32	9.97%	8,803,602
Feb 20, 2026	15.42	15.94	15.23	15.75	15.75	2.14%	4,037,925
Feb 19, 2026	16.40	16.76	15.24	15.42	15.42	-5.57%	3,083,456
Feb 18, 2026	16.90	17.41	16.28	16.33	16.33	-6.42%	8,007,731
Feb 17, 2026	17.10	18.50	16.29	17.45	17.45	2.05%	13,460,100
Feb 16, 2026	15.61	17.10	15.61	17.10	17.10	9.97%	10,521,970
Feb 13, 2026	15.84	15.86	15.55	15.55	15.55	-1.83%	1,384,566
Feb 12, 2026	15.50	16.00	15.36	15.84	15.84	2.72%	2,628,808
Feb 11, 2026	15.25	15.90	15.17	15.42	15.42	0.72%	3,372,251
Feb 10, 2026	15.75	16.05	15.28	15.31	15.31	-2.42%	4,107,317
Feb 9, 2026	15.22	16.00	15.16	15.69	15.69	3.56%	5,606,343
Feb 6, 2026	15.23	15.23	14.95	15.15	15.15	0.66%	996,996
Feb 5, 2026	15.23	15.35	15.05	15.05	15.05	-1.95%	1,407,330
Feb 4, 2026	15.23	15.65	15.23	15.35	15.35	0.79%	1,763,673
Feb 3, 2026	15.25	15.30	15.00	15.23	15.23	0.13%	1,579,070
Feb 2, 2026	15.25	15.41	15.00	15.21	15.21	-0.39%	1,403,327
Jan 30, 2026	15.27	15.35	14.95	15.27	15.27	-	2,025,231
Jan 29, 2026	15.53	15.86	15.19	15.27	15.27	-1.55%	3,131,956
Jan 28, 2026	15.98	16.25	15.30	15.51	15.51	-1.96%	2,542,463
Jan 27, 2026	15.60	15.90	15.56	15.82	15.82	1.74%	1,785,769
Jan 26, 2026	15.41	15.58	15.32	15.55	15.55	1.30%	1,291,631
Jan 23, 2026	15.25	15.47	15.18	15.35	15.35	0.66%	1,756,583
Jan 22, 2026	15.00	15.34	15.00	15.25	15.25	2.14%	1,556,447
Jan 21, 2026	15.25	15.25	14.70	14.93	14.93	-1.58%	1,405,373
Jan 20, 2026	15.13	15.60	14.98	15.17	15.17	0.80%	3,486,647
Jan 19, 2026	15.05	15.18	14.97	15.05	15.05	1.01%	1,871,637
Jan 16, 2026	14.86	14.97	14.77	14.90	14.90	0.27%	1,438,192
Jan 15, 2026	14.92	15.10	14.80	14.86	14.86	-0.27%	1,464,133
Jan 14, 2026	15.51	15.55	14.84	14.90	14.90	-3.25%	3,160,670
Jan 13, 2026	15.25	16.56	15.02	15.40	15.40	0.98%	10,334,890
Jan 12, 2026	14.86	15.30	14.73	15.25	15.25	2.62%	5,355,491
Jan 9, 2026	14.75	15.21	14.69	14.86	14.86	0.81%	2,644,227
Jan 8, 2026	14.97	15.14	14.52	14.74	14.74	-1.54%	2,134,508
Jan 7, 2026	14.92	15.96	14.67	14.97	14.97	0.67%	8,022,364
Jan 6, 2026	14.67	15.19	14.54	14.87	14.87	1.36%	3,152,467
Jan 5, 2026	14.81	15.15	14.60	14.67	14.67	-0.88%	1,493,554
Jan 2, 2026	14.48	14.83	14.45	14.80	14.80	2.21%	1,481,822
Dec 31, 2025	14.43	15.00	14.31	14.48	14.48	1.19%	3,007,335
Dec 30, 2025	14.75	14.97	14.31	14.31	14.31	-2.98%	1,971,416
Dec 29, 2025	14.81	15.85	14.75	14.75	14.75	-0.41%	5,003,299
Dec 26, 2025	14.71	14.90	14.61	14.81	14.81	0.47%	1,141,914
Dec 25, 2025	14.75	15.04	14.66	14.74	14.74	-0.27%	1,198,765
Dec 24, 2025	15.40	15.49	14.74	14.78	14.78	-4.03%	2,318,358
Dec 23, 2025	15.14	15.65	15.00	15.40	15.40	1.52%	2,390,204
Dec 22, 2025	15.33	15.70	14.96	15.17	15.17	-1.04%	2,039,527
Dec 19, 2025	15.78	15.78	15.10	15.33	15.33	-2.91%	2,721,261